Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	152.26	152.26	149.01	150.46	625,061	-0.96(-0.63%)
Sep 27, 2019	155.33	155.33	150.00	151.42	365,234	-3.09(-2.00%)
Sep 26, 2019	154.27	155.78	153.03	154.51	225,877	+0.25(+0.16%)
Sep 25, 2019	151.37	155.28	149.20	154.26	325,304	+2.58(+1.70%)
Sep 24, 2019	153.34	154.91	149.60	151.68	298,901	+0.10(+0.06%)
Sep 23, 2019	149.18	152.46	148.10	151.58	231,443	+2.81(+1.89%)
Sep 20, 2019	149.53	150.60	146.99	148.77	606,929	-2.01(-1.33%)
Sep 19, 2019	153.99	154.20	150.52	150.78	310,318	-1.92(-1.26%)
Sep 18, 2019	152.54	153.51	150.69	152.70	334,569	+0.42(+0.28%)
Sep 17, 2019	154.20	154.80	152.02	152.27	250,047	-2.31(-1.50%)
Sep 16, 2019	155.78	155.78	153.11	154.59	185,853	-1.21(-0.77%)
Sep 13, 2019	156.23	157.39	154.25	155.79	201,376	+0.22(+0.14%)
Sep 12, 2019	153.24	156.07	150.94	155.57	272,883	+3.66(+2.41%)
Sep 11, 2019	148.20	152.02	147.51	151.91	209,581	+4.44(+3.01%)
Sep 10, 2019	148.21	148.54	145.88	147.46	294,338	-0.88(-0.59%)
Sep 09, 2019	151.00	152.18	148.05	148.34	307,837	-2.10(-1.40%)
Sep 06, 2019	150.06	151.53	149.46	150.44	214,960	-0.07(-0.05%)
Sep 05, 2019	147.16	151.53	147.16	150.51	213,358	+6.12(+4.24%)
Sep 04, 2019	143.21	144.47	142.36	144.38	177,076	+3.33(+2.36%)

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.