Indicators

Monolithic Power Sys (NQ: MPWR )

713.60 +5.58 (+0.79%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.19	12.28	11.62	11.83	540,376	-0.38(-3.12%)
Apr 27, 2007	11.87	13.00	11.73	12.21	824,963	+1.02(+9.06%)
Apr 26, 2007	11.49	11.60	11.11	11.20	300,484	-0.48(-4.09%)
Apr 25, 2007	11.64	11.80	11.39	11.68	157,314	+0.11(+0.98%)
Apr 24, 2007	11.42	11.66	11.30	11.56	156,835	+0.11(+0.99%)
Apr 23, 2007	11.02	11.48	11.02	11.45	173,603	+0.40(+3.61%)
Apr 20, 2007	11.38	11.38	11.03	11.05	124,961	-0.13(-1.16%)
Apr 19, 2007	11.12	11.22	11.03	11.18	74,774	+0.01(+0.08%)
Apr 18, 2007	11.26	11.39	11.17	11.17	97,604	-0.10(-0.92%)
Apr 17, 2007	11.61	11.83	11.24	11.28	191,175	-0.35(-2.98%)
Apr 16, 2007	11.35	11.71	11.31	11.62	208,533	+0.32(+2.84%)
Apr 13, 2007	11.18	11.32	11.02	11.30	56,408	+0.10(+0.85%)
Apr 12, 2007	10.99	11.23	10.99	11.21	102,087	+0.16(+1.49%)
Apr 11, 2007	11.55	11.55	11.03	11.04	208,361	-0.54(-4.64%)
Apr 10, 2007	11.33	11.59	11.32	11.58	110,226	+0.22(+1.91%)
Apr 09, 2007	11.34	11.39	11.30	11.36	90,399	+0.05(+0.46%)
Apr 05, 2007	11.23	11.37	11.10	11.31	161,423	+0.06(+0.54%)
Apr 04, 2007	11.11	11.28	10.99	11.25	46,564	+0.11(+1.01%)
Apr 03, 2007	11.26	11.58	11.12	11.14	207,862	-0.05(-0.46%)

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.