Indicators

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.441	8.606	8.085	8.302	202,856	-0.21(-2.45%)
Nov 26, 2008	7.548	8.597	7.140	8.510	875,661	+0.75(+9.61%)
Nov 25, 2008	7.981	7.981	7.565	7.764	610,567	-0.03(-0.44%)
Nov 24, 2008	7.331	7.851	7.279	7.799	750,180	+0.62(+8.57%)
Nov 21, 2008	7.704	7.929	7.053	7.183	1,288,440	-0.40(-5.26%)
Nov 20, 2008	8.372	8.623	7.539	7.582	1,023,122	-0.88(-10.36%)
Nov 19, 2008	8.693	8.962	8.398	8.458	504,463	-0.27(-3.08%)
Nov 18, 2008	9.248	9.543	8.406	8.727	592,350	-0.45(-4.91%)
Nov 17, 2008	9.673	9.673	9.074	9.178	516,393	-0.59(-6.04%)
Nov 14, 2008	10.36	10.63	9.430	9.768	466,088	-0.75(-7.17%)
Nov 13, 2008	10.84	11.17	9.022	10.52	1,646,802	-0.36(-3.27%)
Nov 12, 2008	11.31	11.61	10.80	10.88	527,071	-0.60(-5.22%)
Nov 11, 2008	11.68	12.40	11.35	11.48	403,179	-0.29(-2.43%)
Nov 10, 2008	12.93	13.25	11.67	11.76	366,200	-0.92(-7.25%)
Nov 07, 2008	12.40	12.86	12.06	12.68	467,486	+0.44(+3.61%)
Nov 06, 2008	13.39	13.72	12.18	12.24	495,491	-1.36(-10.01%)
Nov 05, 2008	14.50	14.68	13.55	13.60	353,960	-1.07(-7.27%)
Nov 04, 2008	14.08	14.77	13.80	14.67	630,256	+0.79(+5.69%)

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.