Indicators

Monolithic Power Sys (NQ: MPWR )

713.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.75	10.82	10.54	10.68	112,118	-0.06(-0.57%)
Jan 30, 2007	10.84	10.89	10.63	10.74	57,463	-0.10(-0.96%)
Jan 29, 2007	10.71	10.84	10.56	10.84	93,082	+0.05(+0.48%)
Jan 26, 2007	10.45	10.84	10.37	10.79	130,191	+0.35(+3.32%)
Jan 25, 2007	10.70	10.72	10.41	10.45	128,277	-0.24(-2.27%)
Jan 24, 2007	10.46	10.78	10.41	10.69	148,979	+0.25(+2.41%)
Jan 23, 2007	10.40	10.51	10.32	10.44	286,583	+0.03(+0.25%)
Jan 22, 2007	10.41	10.48	10.35	10.41	107,762	-0.05(-0.50%)
Jan 19, 2007	10.19	10.48	9.907	10.46	168,470	+0.27(+2.64%)
Jan 18, 2007	10.41	10.45	10.01	10.19	319,939	-0.28(-2.65%)
Jan 17, 2007	10.49	10.54	10.26	10.47	128,696	-0.08(-0.74%)
Jan 16, 2007	10.20	10.55	10.18	10.55	383,466	+0.36(+3.58%)
Jan 12, 2007	10.17	10.21	9.977	10.18	99,989	+0.03(+0.34%)
Jan 11, 2007	10.26	10.28	9.985	10.15	147,998	-0.11(-1.10%)
Jan 10, 2007	10.05	10.27	10.01	10.26	104,215	+0.13(+1.28%)
Jan 09, 2007	9.916	10.15	9.829	10.13	454,817	+0.21(+2.10%)
Jan 08, 2007	9.552	9.925	9.552	9.925	146,555	+0.37(+3.91%)
Jan 05, 2007	9.621	9.751	9.499	9.552	99,777	-0.13(-1.34%)
Jan 04, 2007	9.699	9.716	9.543	9.682	62,966	+0.01(+0.09%)

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.