Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.545 8.580 8.146 8.207 134,122 -0.35(-4.06%)
Sep 28, 2006 8.788 8.788 8.537 8.554 126,551 -0.17(-1.99%)
Sep 27, 2006 8.493 8.788 8.467 8.727 180,272 +0.17(+2.03%)
Sep 26, 2006 8.719 8.797 8.510 8.554 186,793 -0.15(-1.69%)
Sep 25, 2006 8.589 8.831 8.374 8.701 407,168 +0.19(+2.24%)
Sep 22, 2006 8.328 8.545 8.129 8.510 255,592 +0.41(+5.03%)
Sep 21, 2006 8.537 8.537 8.068 8.103 92,200 -0.37(-4.40%)
Sep 20, 2006 8.467 8.658 8.285 8.476 59,480 +0.03(+0.41%)
Sep 19, 2006 8.658 8.701 8.259 8.441 75,584 -0.17(-2.01%)
Sep 18, 2006 8.658 8.693 8.502 8.615 84,703 -0.05(-0.60%)
Sep 15, 2006 8.502 8.823 8.389 8.667 248,958 +0.27(+3.20%)
Sep 14, 2006 8.328 8.406 8.224 8.398 177,351 +0.03(+0.41%)
Sep 13, 2006 8.259 8.415 8.077 8.363 185,105 +0.08(+0.94%)
Sep 12, 2006 8.137 8.294 8.033 8.285 59,023 +0.18(+2.25%)
Sep 11, 2006 8.042 8.155 7.973 8.103 56,555 +0.01(+0.11%)
Sep 08, 2006 8.268 8.294 7.981 8.094 111,974 -0.12(-1.48%)
Sep 07, 2006 7.816 8.328 7.764 8.216 145,700 +0.33(+4.18%)
Sep 06, 2006 8.042 8.103 7.851 7.886 73,090 -0.20(-2.47%)
Sep 05, 2006 7.929 8.120 7.808 8.085 43,809 +0.18(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.