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

Monolithic Power Sys (NQ: MPWR )

669.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 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%)
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.