Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.038	6.038	5.465	5.544	76,063	-0.12(-2.14%)
Feb 25, 2005	5.422	5.812	5.422	5.665	155,208	+0.14(+2.51%)
Feb 24, 2005	5.422	5.552	5.379	5.526	75,083	+0.01(+0.16%)
Feb 23, 2005	5.457	5.691	5.422	5.518	59,653	-0.08(-1.40%)
Feb 22, 2005	5.509	5.917	5.344	5.596	308,333	-0.03(-0.46%)
Feb 18, 2005	6.012	6.290	5.422	5.622	190,388	-0.42(-6.90%)
Feb 17, 2005	5.977	6.238	5.943	6.038	35,205	-0.16(-2.51%)
Feb 16, 2005	6.281	6.602	6.073	6.193	37,755	-0.19(-3.00%)
Feb 15, 2005	6.446	6.593	6.290	6.385	40,181	-0.14(-2.13%)
Feb 14, 2005	6.220	6.593	6.220	6.524	30,900	+0.30(+4.88%)
Feb 11, 2005	5.995	6.602	5.995	6.220	43,548	+0.23(+3.76%)
Feb 10, 2005	6.073	6.420	5.986	5.995	21,127	-0.16(-2.54%)
Feb 09, 2005	6.637	6.697	6.081	6.151	44,608	-0.46(-6.96%)
Feb 08, 2005	6.602	6.611	6.333	6.611	172,756	+0.09(+1.33%)
Feb 07, 2005	6.637	6.637	6.203	6.524	111,842	-0.04(-0.66%)
Feb 04, 2005	6.394	6.645	6.203	6.567	123,978	+0.19(+2.99%)
Feb 03, 2005	6.506	6.524	6.333	6.376	151,414	-0.19(-2.91%)
Feb 02, 2005	6.593	6.749	6.359	6.567	96,764	+0.06(+0.93%)

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.