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

Monolithic Power Sys (NQ: MPWR )

698.67 -3.87 (-0.55%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 13, 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 (%)
Aug 31, 2005 6.316 7.018 6.316 6.984 216,901 +0.96(+15.99%)
Aug 30, 2005 5.908 6.073 5.908 6.021 49,503 +0.03(+0.58%)
Aug 29, 2005 6.003 6.003 5.908 5.986 32,381 -0.09(-1.43%)
Aug 26, 2005 6.090 6.220 6.073 6.073 71,691 -0.13(-2.10%)
Aug 25, 2005 6.203 6.238 5.969 6.203 87,375 +0.06(+0.99%)
Aug 24, 2005 6.203 6.246 6.116 6.142 30,102 -0.06(-0.98%)
Aug 23, 2005 6.246 6.246 6.133 6.203 32,383 +0.01(+0.14%)
Aug 22, 2005 6.151 6.255 5.908 6.194 69,700 +0.12(+2.00%)
Aug 19, 2005 6.385 6.402 5.908 6.073 140,426 -0.35(-5.41%)
Aug 18, 2005 6.506 6.593 6.272 6.420 39,537 -0.12(-1.86%)
Aug 17, 2005 6.524 6.628 6.515 6.541 29,291 +0.03(+0.40%)
Aug 16, 2005 6.680 6.767 6.515 6.515 59,142 -0.20(-2.97%)
Aug 15, 2005 6.689 6.793 6.593 6.715 60,492 +0.03(+0.39%)
Aug 12, 2005 6.723 6.853 6.550 6.689 31,944 -0.12(-1.78%)
Aug 11, 2005 6.853 6.853 6.611 6.810 54,350 -0.06(-0.88%)
Aug 10, 2005 6.810 6.940 6.697 6.871 45,425 -0.08(-1.12%)
Aug 09, 2005 6.862 6.949 6.663 6.949 28,256 +0.10(+1.39%)
Aug 08, 2005 7.096 7.131 6.645 6.853 44,024 -0.23(-3.30%)
Aug 05, 2005 7.322 7.443 6.767 7.088 99,548 -0.18(-2.51%)
Aug 04, 2005 7.721 7.782 7.244 7.270 92,728 -0.45(-5.84%)
Aug 03, 2005 7.799 7.842 7.721 7.721 27,377 -0.21(-2.63%)
Aug 02, 2005 7.808 7.955 7.756 7.929 45,092 +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.