Indicators

Monolithic Power Sys (NQ: MPWR )

713.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.29	22.39	21.92	22.04	402,638	-0.18(-0.82%)
Sep 27, 2007	21.69	22.47	21.60	22.22	605,727	+0.62(+2.85%)
Sep 26, 2007	21.49	22.11	21.49	21.60	511,725	-0.18(-0.84%)
Sep 25, 2007	21.49	22.12	21.49	21.78	404,205	+0.10(+0.44%)
Sep 24, 2007	21.96	22.03	21.47	21.69	437,953	-0.05(-0.24%)
Sep 21, 2007	22.27	22.52	21.47	21.74	1,147,301	-0.34(-1.53%)
Sep 20, 2007	20.77	22.32	20.77	22.08	4,276,277	+2.89(+15.05%)
Sep 19, 2007	18.89	19.31	18.89	19.19	675,053	+0.31(+1.65%)
Sep 18, 2007	17.87	19.07	17.83	18.88	624,857	+1.14(+6.41%)
Sep 17, 2007	17.49	17.88	17.49	17.74	455,883	+0.16(+0.94%)
Sep 14, 2007	17.91	17.95	17.06	17.58	735,761	-0.48(-2.64%)
Sep 13, 2007	18.97	18.97	18.02	18.05	426,400	-0.76(-4.06%)
Sep 12, 2007	19.00	19.05	18.70	18.82	335,381	-0.22(-1.14%)
Sep 11, 2007	18.53	19.20	18.34	19.03	822,121	+0.62(+3.34%)
Sep 10, 2007	18.10	18.64	17.65	18.42	397,587	+0.47(+2.61%)
Sep 07, 2007	17.98	18.04	17.65	17.95	368,507	-0.25(-1.38%)
Sep 06, 2007	18.17	18.31	17.95	18.20	677,347	+0.08(+0.43%)
Sep 05, 2007	17.82	18.20	17.72	18.12	528,380	+0.23(+1.26%)

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.