Indicators

Monolithic Power Sys (NQ: MPWR )

708.02 -5.35 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.163	8.493	8.120	8.207	641,565	-0.02(-0.21%)
Jul 28, 2006	8.398	8.701	8.155	8.224	338,506	-0.06(-0.73%)
Jul 27, 2006	8.372	8.537	8.285	8.285	141,496	-0.01(-0.10%)
Jul 26, 2006	8.346	8.589	8.129	8.294	137,591	-0.11(-1.34%)
Jul 25, 2006	8.597	8.710	8.224	8.406	91,780	-0.21(-2.42%)
Jul 24, 2006	8.441	8.779	8.441	8.615	257,842	+0.23(+2.69%)
Jul 21, 2006	8.684	8.719	8.146	8.389	112,819	-0.35(-3.97%)
Jul 20, 2006	9.465	9.465	8.719	8.736	117,103	-0.68(-7.19%)
Jul 19, 2006	8.354	9.742	8.189	9.413	301,235	+1.23(+15.06%)
Jul 18, 2006	8.745	8.849	7.964	8.181	151,513	-0.51(-5.89%)
Jul 17, 2006	8.589	8.762	8.450	8.693	83,632	+0.10(+1.21%)
Jul 14, 2006	8.701	8.701	8.545	8.589	240,657	-0.09(-1.00%)
Jul 13, 2006	8.424	8.849	8.415	8.675	264,381	+0.21(+2.46%)
Jul 12, 2006	8.632	8.762	8.467	8.467	209,115	-0.22(-2.50%)
Jul 11, 2006	8.632	8.745	8.450	8.684	488,745	+0.02(+0.20%)
Jul 10, 2006	9.326	9.508	8.649	8.667	537,080	-0.68(-7.24%)
Jul 07, 2006	9.499	9.543	9.135	9.343	148,703	-0.28(-2.89%)
Jul 06, 2006	9.630	9.690	9.473	9.621	188,721	-0.02(-0.18%)
Jul 05, 2006	10.16	10.17	9.543	9.638	182,975	-0.63(-6.17%)

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.