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

Monolithic Power Sys (NQ: MPWR )

620.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2006 9.248 9.326 8.224 8.710 1,601,606 -1.67(-16.05%)
Oct 30, 2006 10.02 10.62 10.02 10.38 313,221 +0.25(+2.49%)
Oct 27, 2006 10.29 10.31 9.829 10.12 111,385 -0.16(-1.52%)
Oct 26, 2006 10.07 10.32 9.899 10.28 155,452 +0.23(+2.24%)
Oct 25, 2006 10.22 10.24 9.864 10.05 118,836 -0.18(-1.78%)
Oct 24, 2006 10.39 10.60 10.21 10.24 120,663 -0.22(-2.07%)
Oct 23, 2006 10.61 10.81 10.34 10.45 94,451 -0.08(-0.74%)
Oct 20, 2006 10.96 10.96 10.46 10.53 197,149 -0.35(-3.19%)
Oct 19, 2006 10.45 10.94 10.45 10.88 174,580 +0.39(+3.72%)
Oct 18, 2006 10.77 10.80 10.26 10.49 175,296 -0.25(-2.34%)
Oct 17, 2006 10.90 10.94 10.51 10.74 120,041 -0.28(-2.52%)
Oct 16, 2006 11.19 11.19 10.84 11.02 232,324 -0.17(-1.55%)
Oct 13, 2006 10.82 11.23 10.62 11.19 427,626 +0.43(+4.03%)
Oct 12, 2006 9.977 11.36 9.977 10.76 1,091,773 +1.25(+13.14%)
Oct 11, 2006 9.204 9.630 9.204 9.508 262,262 +0.27(+2.91%)
Oct 10, 2006 8.884 9.465 8.727 9.239 337,555 +0.34(+3.80%)
Oct 09, 2006 8.571 8.936 8.415 8.901 198,742 +0.27(+3.12%)
Oct 06, 2006 8.779 8.779 8.354 8.632 124,154 -0.13(-1.49%)
Oct 05, 2006 8.597 8.788 8.563 8.762 163,959 +0.20(+2.33%)
Oct 04, 2006 8.259 8.667 8.120 8.563 213,183 +0.32(+3.89%)
Oct 03, 2006 7.947 8.302 7.834 8.242 196,918 +0.26(+3.26%)
Oct 02, 2006 8.207 8.207 7.860 7.981 241,232 -0.23(-2.75%)
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%)
Sep 01, 2006 7.912 7.981 7.808 7.903 52,002 +0.04(+0.55%)
Aug 31, 2006 7.990 8.068 7.704 7.860 161,779 -0.14(-1.74%)
Aug 30, 2006 8.380 8.406 7.782 7.999 175,800 -0.36(-4.26%)
Aug 29, 2006 7.617 8.389 7.617 8.354 131,271 +0.75(+9.93%)
Aug 28, 2006 7.921 8.085 7.495 7.600 302,695 -0.26(-3.31%)
Aug 25, 2006 7.808 8.042 7.773 7.860 77,568 +0.10(+1.23%)
Aug 24, 2006 7.712 7.808 7.469 7.764 170,194 +0.09(+1.13%)
Aug 23, 2006 7.929 7.947 7.591 7.678 67,271 -0.21(-2.64%)
Aug 22, 2006 7.574 7.895 7.574 7.886 81,491 +0.26(+3.41%)
Aug 21, 2006 7.912 8.051 7.591 7.626 90,727 -0.43(-5.38%)
Aug 18, 2006 8.320 8.320 7.964 8.059 116,805 -0.22(-2.62%)
Aug 17, 2006 7.895 8.302 7.851 8.276 155,517 +0.33(+4.15%)
Aug 16, 2006 7.704 7.964 7.660 7.947 295,756 +0.33(+4.33%)
Aug 15, 2006 7.287 7.634 7.287 7.617 111,532 +0.44(+6.17%)
Aug 14, 2006 7.114 7.478 7.096 7.174 76,533 +0.12(+1.72%)
Aug 11, 2006 7.183 7.209 6.940 7.053 115,120 -0.12(-1.69%)
Aug 10, 2006 7.174 7.218 6.984 7.174 123,857 -0.07(-0.96%)
Aug 09, 2006 7.452 7.556 7.201 7.244 110,232 -0.17(-2.34%)
Aug 08, 2006 7.678 7.808 7.383 7.417 124,291 -0.26(-3.39%)
Aug 07, 2006 7.634 7.808 7.556 7.678 108,408 -0.01(-0.11%)
Aug 04, 2006 8.354 8.363 7.678 7.686 240,830 -0.56(-6.74%)
Aug 03, 2006 8.137 8.424 8.025 8.242 368,285 +0.03(+0.32%)
Aug 02, 2006 8.207 8.658 8.179 8.216 689,041 +0.16(+1.94%)
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.