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

Monolithic Power Sys (NQ: MPWR )

678.06 -1.64 (-0.24%)
Streaming Delayed Price Updated: 12:15 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 (%)
Apr 30, 2020 196.54 198.18 192.74 194.30 330,276 -3.54(-1.79%)
Apr 29, 2020 193.40 202.95 190.98 197.84 874,849 +11.90(+6.40%)
Apr 28, 2020 190.50 193.28 185.53 185.94 402,157 -2.49(-1.32%)
Apr 27, 2020 183.94 188.97 182.27 188.43 282,437 +7.61(+4.21%)
Apr 24, 2020 178.45 181.24 173.79 180.82 261,741 +4.64(+2.63%)
Apr 23, 2020 179.65 183.37 175.58 176.19 293,559 -3.41(-1.90%)
Apr 22, 2020 177.91 181.70 177.13 179.60 395,194 +7.44(+4.32%)
Apr 21, 2020 176.40 178.11 168.71 172.16 305,260 -6.90(-3.85%)
Apr 20, 2020 177.33 181.17 176.16 179.06 196,996 -1.50(-0.83%)
Apr 17, 2020 179.81 183.70 177.58 180.56 301,146 +1.91(+1.07%)
Apr 16, 2020 175.53 179.75 174.17 178.65 334,412 +5.14(+2.96%)
Apr 15, 2020 173.95 175.75 172.12 173.50 356,488 -5.22(-2.92%)
Apr 14, 2020 171.25 179.58 169.47 178.72 320,380 +11.64(+6.97%)
Apr 13, 2020 162.88 168.24 159.64 167.08 235,195 +3.86(+2.36%)
Apr 09, 2020 170.82 171.86 160.40 163.22 428,827 -5.39(-3.20%)
Apr 08, 2020 165.68 171.71 164.05 168.61 501,832 +6.44(+3.97%)
Apr 07, 2020 165.23 171.67 160.14 162.17 597,140 -3.06(-1.85%)
Apr 06, 2020 156.12 165.23 155.78 165.23 402,858 +16.12(+10.81%)
Apr 03, 2020 152.10 154.09 146.78 149.12 218,837 -3.99(-2.60%)
Apr 02, 2020 154.40 155.09 147.90 153.10 411,360 -1.85(-1.19%)
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.