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

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2006 9.014 9.317 8.979 9.239 210,136 +0.09(+0.95%)
Nov 29, 2006 9.005 9.231 8.996 9.152 71,610 +0.22(+2.43%)
Nov 28, 2006 8.927 9.005 8.875 8.936 111,600 +0.00(+0.00%)
Nov 27, 2006 9.265 9.270 8.918 8.936 273,060 -0.39(-4.19%)
Nov 24, 2006 9.291 9.343 9.187 9.326 51,993 -0.03(-0.28%)
Nov 22, 2006 9.491 9.543 9.248 9.352 67,322 -0.08(-0.83%)
Nov 21, 2006 9.499 9.543 9.291 9.430 59,514 -0.04(-0.46%)
Nov 20, 2006 9.291 9.482 9.204 9.473 51,156 +0.19(+2.06%)
Nov 17, 2006 9.343 9.395 9.231 9.283 135,979 -0.07(-0.74%)
Nov 16, 2006 9.309 9.413 9.092 9.352 173,594 +0.15(+1.60%)
Nov 15, 2006 9.369 9.525 9.109 9.204 251,080 -0.25(-2.66%)
Nov 14, 2006 9.126 9.456 9.031 9.456 188,867 +0.32(+3.51%)
Nov 13, 2006 8.996 9.161 8.901 9.135 165,548 +0.11(+1.25%)
Nov 10, 2006 8.927 9.109 8.892 9.022 175,126 +0.09(+0.97%)
Nov 09, 2006 8.849 8.970 8.745 8.936 175,007 +0.14(+1.58%)
Nov 08, 2006 8.623 8.979 8.545 8.797 271,931 +0.15(+1.71%)
Nov 07, 2006 8.615 8.667 8.320 8.649 534,831 -0.01(-0.10%)
Nov 06, 2006 8.727 8.727 8.519 8.658 259,829 +0.00(+0.00%)
Nov 03, 2006 8.528 8.693 8.450 8.658 552,384 +0.13(+1.53%)
Nov 02, 2006 8.545 8.594 8.242 8.528 225,726 -0.04(-0.51%)
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.