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 (%)
Apr 29, 2005 6.923 7.070 6.385 6.984 146,359 +0.01(+0.12%)
Apr 28, 2005 6.697 7.148 6.697 6.975 18,655 +0.05(+0.78%)
Apr 27, 2005 6.958 6.966 6.897 6.921 14,502 -0.06(-0.89%)
Apr 26, 2005 6.932 6.984 6.706 6.984 33,213 +0.21(+3.07%)
Apr 25, 2005 6.376 6.801 6.376 6.775 26,675 +0.48(+7.58%)
Apr 22, 2005 7.218 7.218 6.168 6.298 57,518 -0.83(-11.68%)
Apr 21, 2005 6.827 7.305 6.827 7.131 45,894 +0.27(+3.92%)
Apr 20, 2005 7.114 7.122 6.862 6.862 110,150 -0.33(-4.58%)
Apr 19, 2005 6.897 7.192 6.897 7.192 53,747 +0.38(+5.61%)
Apr 18, 2005 6.671 6.888 6.524 6.810 49,648 +0.02(+0.26%)
Apr 15, 2005 6.853 7.044 6.611 6.793 209,820 -0.07(-1.01%)
Apr 14, 2005 7.279 7.495 6.836 6.862 106,483 -0.55(-7.38%)
Apr 13, 2005 7.417 7.513 7.357 7.409 5,107 -0.09(-1.16%)
Apr 12, 2005 7.089 7.582 7.062 7.495 12,929 +0.28(+3.85%)
Apr 11, 2005 7.409 7.469 7.166 7.218 240,906 -0.14(-1.89%)
Apr 08, 2005 7.877 7.895 7.357 7.357 15,775 -0.54(-6.81%)
Apr 07, 2005 7.721 7.895 7.721 7.895 10,106 +0.20(+2.59%)
Apr 06, 2005 7.816 7.895 7.695 7.695 25,388 -0.20(-2.53%)
Apr 05, 2005 7.877 7.895 7.756 7.895 36,835 +0.02(+0.22%)
Apr 04, 2005 7.686 7.877 7.365 7.877 24,523 +0.19(+2.48%)
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.