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 (%)
Sep 30, 2011 9.014 9.257 8.814 8.831 193,179 -0.34(-3.69%)
Sep 29, 2011 9.283 9.343 8.910 9.170 224,548 +0.11(+1.25%)
Sep 28, 2011 9.673 9.768 9.057 9.057 182,969 -0.59(-6.12%)
Sep 27, 2011 9.751 9.933 9.378 9.647 640,304 +0.11(+1.18%)
Sep 26, 2011 9.630 9.708 9.126 9.534 246,592 -0.01(-0.09%)
Sep 23, 2011 9.283 9.630 9.144 9.543 220,085 +0.26(+2.80%)
Sep 22, 2011 9.204 9.499 9.092 9.283 369,359 -0.23(-2.37%)
Sep 21, 2011 9.630 10.24 9.491 9.508 556,075 -0.50(-5.03%)
Sep 20, 2011 10.61 10.68 9.994 10.01 265,762 -0.58(-5.49%)
Sep 19, 2011 10.74 10.91 10.39 10.59 253,858 -0.40(-3.63%)
Sep 16, 2011 11.16 11.16 10.85 10.99 1,036,946 -0.10(-0.94%)
Sep 15, 2011 10.81 11.12 10.69 11.10 377,361 +0.33(+3.06%)
Sep 14, 2011 10.44 11.01 10.38 10.77 284,988 +0.40(+3.85%)
Sep 13, 2011 10.12 10.47 10.02 10.37 302,557 +0.27(+2.66%)
Sep 12, 2011 9.560 10.10 9.552 10.10 412,013 +0.36(+3.74%)
Sep 09, 2011 9.803 9.959 9.578 9.734 300,742 -0.17(-1.75%)
Sep 08, 2011 10.09 10.39 9.803 9.907 184,706 -0.24(-2.39%)
Sep 07, 2011 9.959 10.16 9.959 10.15 273,216 +0.36(+3.72%)
Sep 06, 2011 9.630 9.812 9.517 9.786 215,836 -0.14(-1.40%)
Sep 02, 2011 10.18 10.28 9.855 9.925 204,547 -0.49(-4.75%)
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.