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

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
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 (%)
Jul 29, 2005 8.146 8.242 7.504 7.938 245,319 -0.18(-2.24%)
Jul 28, 2005 8.242 8.380 8.025 8.120 55,113 -0.09(-1.06%)
Jul 27, 2005 8.328 8.380 8.163 8.207 46,936 -0.12(-1.46%)
Jul 26, 2005 8.328 8.328 7.790 8.328 63,847 +0.00(+0.00%)
Jul 25, 2005 8.649 8.658 8.259 8.328 67,883 -0.25(-2.93%)
Jul 22, 2005 7.686 8.589 7.227 8.580 224,009 +1.02(+13.55%)
Jul 21, 2005 7.652 7.808 7.513 7.556 86,446 -0.08(-1.02%)
Jul 20, 2005 7.227 7.634 7.227 7.634 71,734 +0.35(+4.76%)
Jul 19, 2005 7.201 7.548 6.619 7.287 586,072 -1.74(-19.31%)
Jul 18, 2005 8.762 9.265 8.745 9.031 80,551 +0.23(+2.56%)
Jul 15, 2005 8.667 8.857 8.502 8.805 112,035 +0.05(+0.59%)
Jul 14, 2005 8.805 8.849 8.502 8.753 141,399 -0.02(-0.20%)
Jul 13, 2005 8.762 8.814 8.563 8.771 101,408 +0.10(+1.10%)
Jul 12, 2005 8.216 8.892 8.111 8.675 216,656 +0.52(+6.38%)
Jul 11, 2005 8.155 8.242 7.808 8.155 122,182 +0.10(+1.29%)
Jul 08, 2005 8.042 8.137 7.955 8.051 76,724 +0.05(+0.65%)
Jul 07, 2005 7.608 8.042 7.608 7.999 46,195 +0.21(+2.67%)
Jul 06, 2005 7.981 8.155 7.678 7.790 120,574 -0.23(-2.81%)
Jul 05, 2005 8.033 8.155 7.886 8.016 61,669 +0.00(+0.00%)
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.