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 -17.41 (-2.73%)
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 (%)
Nov 30, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 29, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 28, 2005 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 25, 2005 11.71 11.71 10.84 11.20 37,984 -0.52(-4.41%)
Nov 23, 2005 12.15 12.15 11.49 11.71 227,673 -0.28(-2.32%)
Nov 22, 2005 11.23 12.28 10.89 11.99 585,158 +0.41(+3.52%)
Nov 21, 2005 13.06 13.13 11.55 11.58 614,838 -1.47(-11.30%)
Nov 18, 2005 13.75 13.82 12.93 13.06 1,259,622 -0.74(-5.35%)
Nov 17, 2005 14.93 15.16 11.95 13.79 2,376,331 -1.16(-7.77%)
Nov 16, 2005 14.75 15.09 14.53 14.96 469,571 +0.16(+1.11%)
Nov 15, 2005 14.51 15.07 14.40 14.79 668,615 +0.21(+1.43%)
Nov 14, 2005 14.14 14.81 13.93 14.58 917,691 +0.43(+3.00%)
Nov 11, 2005 13.01 15.03 12.91 14.16 1,358,171 +1.84(+14.93%)
Nov 10, 2005 12.49 12.56 12.19 12.32 232,639 -0.17(-1.39%)
Nov 09, 2005 12.28 12.58 12.23 12.49 300,805 +0.34(+2.78%)
Nov 08, 2005 11.28 12.67 11.19 12.15 645,942 +0.87(+7.69%)
Nov 07, 2005 11.23 11.33 10.98 11.29 232,847 +0.15(+1.32%)
Nov 04, 2005 10.68 11.15 10.58 11.14 181,265 +0.26(+2.39%)
Nov 03, 2005 10.84 11.32 10.56 10.88 268,981 -0.03(-0.32%)
Nov 02, 2005 10.25 11.10 9.508 10.91 279,019 +0.39(+3.71%)
Nov 01, 2005 10.87 11.11 10.38 10.52 245,508 -0.61(-5.46%)
Oct 31, 2005 11.16 11.37 10.86 11.13 448,170 -0.03(-0.23%)
Oct 28, 2005 11.28 11.28 11.05 11.16 322,738 -0.01(-0.08%)
Oct 27, 2005 10.50 11.27 10.50 11.17 835,021 +1.55(+16.16%)
Oct 26, 2005 9.985 10.51 9.543 9.612 335,415 -0.41(-4.07%)
Oct 25, 2005 10.41 10.41 9.890 10.02 109,839 -0.39(-3.75%)
Oct 24, 2005 9.638 10.41 9.621 10.41 245,701 +0.82(+8.60%)
Oct 21, 2005 9.213 9.742 9.083 9.586 233,403 +0.30(+3.27%)
Oct 20, 2005 8.953 9.473 8.823 9.283 180,899 +0.24(+2.69%)
Oct 19, 2005 8.840 9.109 8.701 9.040 81,604 +0.09(+0.97%)
Oct 18, 2005 9.196 9.196 8.684 8.953 36,851 -0.23(-2.46%)
Oct 17, 2005 9.335 9.456 8.563 9.178 147,524 -0.30(-3.20%)
Oct 14, 2005 9.421 9.543 9.170 9.482 143,447 +0.06(+0.64%)
Oct 13, 2005 8.727 9.465 8.675 9.421 373,243 +0.72(+8.28%)
Oct 12, 2005 8.649 8.753 8.467 8.701 158,947 +0.03(+0.30%)
Oct 11, 2005 8.623 8.779 8.268 8.675 338,669 +0.05(+0.60%)
Oct 10, 2005 8.589 8.675 8.328 8.623 175,326 -0.08(-0.90%)
Oct 07, 2005 8.589 8.745 8.502 8.701 143,666 +0.15(+1.72%)
Oct 06, 2005 8.476 8.831 8.094 8.554 391,790 -0.03(-0.40%)
Oct 05, 2005 7.643 8.589 7.400 8.589 272,950 +1.01(+13.27%)
Oct 04, 2005 7.478 7.790 7.478 7.582 209,782 -0.03(-0.34%)
Oct 03, 2005 7.357 7.626 7.348 7.608 127,051 +0.24(+3.30%)
Sep 30, 2005 7.365 7.374 7.305 7.365 56,048 +0.00(+0.00%)
Sep 29, 2005 7.235 7.374 7.235 7.365 35,636 +0.15(+2.04%)
Sep 28, 2005 7.348 7.374 7.183 7.218 39,291 -0.13(-1.77%)
Sep 27, 2005 7.374 7.539 7.322 7.348 78,473 -0.04(-0.59%)
Sep 26, 2005 7.374 7.452 7.331 7.391 114,355 +0.04(+0.59%)
Sep 23, 2005 7.348 7.417 7.201 7.348 113,484 +0.05(+0.71%)
Sep 22, 2005 7.296 7.374 7.088 7.296 76,226 +0.02(+0.24%)
Sep 21, 2005 7.244 7.365 7.244 7.279 39,749 -0.04(-0.59%)
Sep 20, 2005 7.218 7.331 7.027 7.322 59,370 +0.14(+1.93%)
Sep 19, 2005 7.114 7.313 7.027 7.183 88,736 -0.03(-0.48%)
Sep 16, 2005 7.201 7.218 7.036 7.218 150,787 +0.15(+2.09%)
Sep 15, 2005 7.062 7.157 6.767 7.070 90,026 +0.02(+0.25%)
Sep 14, 2005 7.600 7.626 7.036 7.053 125,067 -0.51(-6.77%)
Sep 13, 2005 7.261 7.617 7.079 7.565 78,028 +0.27(+3.69%)
Sep 12, 2005 7.027 7.374 6.689 7.296 115,446 +0.27(+3.83%)
Sep 09, 2005 7.122 7.122 6.853 7.027 35,682 -0.03(-0.37%)
Sep 08, 2005 7.287 7.287 7.053 7.053 41,711 -0.18(-2.52%)
Sep 07, 2005 7.270 7.270 7.174 7.235 22,906 -0.04(-0.60%)
Sep 06, 2005 7.322 7.374 7.174 7.279 45,189 -0.03(-0.36%)
Sep 02, 2005 7.374 7.634 7.201 7.305 66,665 -0.01(-0.12%)
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.