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 (%)
Oct 31, 2006 9.248 9.326 8.224 8.710 1,601,606 -1.67(-16.05%)
Oct 30, 2006 10.02 10.62 10.02 10.38 313,221 +0.25(+2.49%)
Oct 27, 2006 10.29 10.31 9.829 10.12 111,385 -0.16(-1.52%)
Oct 26, 2006 10.07 10.32 9.899 10.28 155,452 +0.23(+2.24%)
Oct 25, 2006 10.22 10.24 9.864 10.05 118,836 -0.18(-1.78%)
Oct 24, 2006 10.39 10.60 10.21 10.24 120,663 -0.22(-2.07%)
Oct 23, 2006 10.61 10.81 10.34 10.45 94,451 -0.08(-0.74%)
Oct 20, 2006 10.96 10.96 10.46 10.53 197,149 -0.35(-3.19%)
Oct 19, 2006 10.45 10.94 10.45 10.88 174,580 +0.39(+3.72%)
Oct 18, 2006 10.77 10.80 10.26 10.49 175,296 -0.25(-2.34%)
Oct 17, 2006 10.90 10.94 10.51 10.74 120,041 -0.28(-2.52%)
Oct 16, 2006 11.19 11.19 10.84 11.02 232,324 -0.17(-1.55%)
Oct 13, 2006 10.82 11.23 10.62 11.19 427,626 +0.43(+4.03%)
Oct 12, 2006 9.977 11.36 9.977 10.76 1,091,773 +1.25(+13.14%)
Oct 11, 2006 9.204 9.630 9.204 9.508 262,262 +0.27(+2.91%)
Oct 10, 2006 8.884 9.465 8.727 9.239 337,555 +0.34(+3.80%)
Oct 09, 2006 8.571 8.936 8.415 8.901 198,742 +0.27(+3.12%)
Oct 06, 2006 8.779 8.779 8.354 8.632 124,154 -0.13(-1.49%)
Oct 05, 2006 8.597 8.788 8.563 8.762 163,959 +0.20(+2.33%)
Oct 04, 2006 8.259 8.667 8.120 8.563 213,183 +0.32(+3.89%)
Oct 03, 2006 7.947 8.302 7.834 8.242 196,918 +0.26(+3.26%)
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.