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

Monolithic Power Sys (NQ: MPWR )

637.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2005 11.16 11.37 10.86 11.13 448,170 -0.03(-0.23%)
Oct 28, 2005 11.28 11.28 11.05 11.16 322,738 -0.01(-0.08%)
Oct 27, 2005 10.50 11.27 10.50 11.17 835,021 +1.55(+16.16%)
Oct 26, 2005 9.985 10.51 9.543 9.612 335,415 -0.41(-4.07%)
Oct 25, 2005 10.41 10.41 9.890 10.02 109,839 -0.39(-3.75%)
Oct 24, 2005 9.638 10.41 9.621 10.41 245,701 +0.82(+8.60%)
Oct 21, 2005 9.213 9.742 9.083 9.586 233,403 +0.30(+3.27%)
Oct 20, 2005 8.953 9.473 8.823 9.283 180,899 +0.24(+2.69%)
Oct 19, 2005 8.840 9.109 8.701 9.040 81,604 +0.09(+0.97%)
Oct 18, 2005 9.196 9.196 8.684 8.953 36,851 -0.23(-2.46%)
Oct 17, 2005 9.335 9.456 8.563 9.178 147,524 -0.30(-3.20%)
Oct 14, 2005 9.421 9.543 9.170 9.482 143,447 +0.06(+0.64%)
Oct 13, 2005 8.727 9.465 8.675 9.421 373,243 +0.72(+8.28%)
Oct 12, 2005 8.649 8.753 8.467 8.701 158,947 +0.03(+0.30%)
Oct 11, 2005 8.623 8.779 8.268 8.675 338,669 +0.05(+0.60%)
Oct 10, 2005 8.589 8.675 8.328 8.623 175,326 -0.08(-0.90%)
Oct 07, 2005 8.589 8.745 8.502 8.701 143,666 +0.15(+1.72%)
Oct 06, 2005 8.476 8.831 8.094 8.554 391,790 -0.03(-0.40%)
Oct 05, 2005 7.643 8.589 7.400 8.589 272,950 +1.01(+13.27%)
Oct 04, 2005 7.478 7.790 7.478 7.582 209,782 -0.03(-0.34%)
Oct 03, 2005 7.357 7.626 7.348 7.608 127,051 +0.24(+3.30%)
Sep 30, 2005 7.365 7.374 7.305 7.365 56,048 +0.00(+0.00%)
Sep 29, 2005 7.235 7.374 7.235 7.365 35,636 +0.15(+2.04%)
Sep 28, 2005 7.348 7.374 7.183 7.218 39,291 -0.13(-1.77%)
Sep 27, 2005 7.374 7.539 7.322 7.348 78,473 -0.04(-0.59%)
Sep 26, 2005 7.374 7.452 7.331 7.391 114,355 +0.04(+0.59%)
Sep 23, 2005 7.348 7.417 7.201 7.348 113,484 +0.05(+0.71%)
Sep 22, 2005 7.296 7.374 7.088 7.296 76,226 +0.02(+0.24%)
Sep 21, 2005 7.244 7.365 7.244 7.279 39,749 -0.04(-0.59%)
Sep 20, 2005 7.218 7.331 7.027 7.322 59,370 +0.14(+1.93%)
Sep 19, 2005 7.114 7.313 7.027 7.183 88,736 -0.03(-0.48%)
Sep 16, 2005 7.201 7.218 7.036 7.218 150,787 +0.15(+2.09%)
Sep 15, 2005 7.062 7.157 6.767 7.070 90,026 +0.02(+0.25%)
Sep 14, 2005 7.600 7.626 7.036 7.053 125,067 -0.51(-6.77%)
Sep 13, 2005 7.261 7.617 7.079 7.565 78,028 +0.27(+3.69%)
Sep 12, 2005 7.027 7.374 6.689 7.296 115,446 +0.27(+3.83%)
Sep 09, 2005 7.122 7.122 6.853 7.027 35,682 -0.03(-0.37%)
Sep 08, 2005 7.287 7.287 7.053 7.053 41,711 -0.18(-2.52%)
Sep 07, 2005 7.270 7.270 7.174 7.235 22,906 -0.04(-0.60%)
Sep 06, 2005 7.322 7.374 7.174 7.279 45,189 -0.03(-0.36%)
Sep 02, 2005 7.374 7.634 7.201 7.305 66,665 -0.01(-0.12%)
Sep 01, 2005 7.036 7.478 7.018 7.313 127,158 +0.33(+4.72%)
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.