Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

600.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2007 11.20 11.56 10.95 11.01 356,096 -0.26(-2.31%)
Feb 27, 2007 11.35 11.49 11.02 11.27 342,901 -0.25(-2.18%)
Feb 26, 2007 11.72 11.74 11.50 11.52 256,093 -0.19(-1.63%)
Feb 23, 2007 11.49 11.76 11.49 11.71 351,479 -0.35(-2.88%)
Feb 22, 2007 11.86 12.09 11.76 12.06 417,023 +0.20(+1.68%)
Feb 21, 2007 11.91 12.07 11.70 11.86 216,077 -0.17(-1.44%)
Feb 20, 2007 11.84 12.08 11.72 12.03 115,175 +0.14(+1.17%)
Feb 16, 2007 11.91 11.93 11.71 11.89 154,885 -0.02(-0.15%)
Feb 15, 2007 11.89 11.95 11.79 11.91 107,656 -0.03(-0.29%)
Feb 14, 2007 11.89 11.99 11.71 11.95 291,608 +0.13(+1.10%)
Feb 13, 2007 11.28 11.84 11.28 11.82 593,608 +0.88(+8.10%)
Feb 12, 2007 11.02 11.05 10.72 10.93 187,086 -0.02(-0.16%)
Feb 09, 2007 11.06 11.22 10.87 10.95 181,029 -0.05(-0.47%)
Feb 08, 2007 11.26 11.27 10.94 11.00 213,103 -0.24(-2.16%)
Feb 07, 2007 11.36 11.49 11.09 11.24 338,579 -0.21(-1.82%)
Feb 06, 2007 11.52 11.54 11.31 11.45 103,255 -0.01(-0.08%)
Feb 05, 2007 11.23 11.58 11.20 11.46 321,959 +0.26(+2.32%)
Feb 02, 2007 11.25 11.30 10.95 11.20 195,055 -0.03(-0.31%)
Feb 01, 2007 10.73 11.28 10.56 11.23 147,067 +0.56(+5.20%)
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%)
Jan 03, 2007 9.716 9.716 9.543 9.673 85,878 +0.03(+0.36%)
Dec 29, 2006 9.543 9.699 9.456 9.638 101,281 +0.10(+1.00%)
Dec 28, 2006 9.612 9.612 9.491 9.543 39,525 -0.04(-0.45%)
Dec 27, 2006 9.751 9.794 9.525 9.586 125,181 -0.11(-1.16%)
Dec 26, 2006 9.586 9.829 9.586 9.699 39,377 +0.07(+0.72%)
Dec 22, 2006 9.760 9.760 9.491 9.630 104,062 -0.13(-1.33%)
Dec 21, 2006 9.595 9.977 9.543 9.760 116,519 +0.19(+1.99%)
Dec 20, 2006 9.682 9.803 9.543 9.569 99,870 -0.13(-1.34%)
Dec 19, 2006 9.656 9.760 9.543 9.699 78,538 -0.04(-0.45%)
Dec 18, 2006 9.543 9.794 9.543 9.742 115,462 +0.20(+2.09%)
Dec 15, 2006 9.760 9.820 9.404 9.543 433,200 -0.22(-2.22%)
Dec 14, 2006 9.499 9.864 9.421 9.760 97,851 +0.30(+3.21%)
Dec 13, 2006 9.578 9.664 9.404 9.456 117,773 -0.09(-0.91%)
Dec 12, 2006 9.638 9.682 9.517 9.543 129,908 -0.08(-0.81%)
Dec 11, 2006 9.673 9.699 9.552 9.621 97,990 -0.07(-0.72%)
Dec 08, 2006 9.543 9.716 9.482 9.690 84,264 +0.13(+1.36%)
Dec 07, 2006 9.768 9.768 9.517 9.560 108,951 -0.18(-1.87%)
Dec 06, 2006 9.760 9.838 9.604 9.742 88,901 -0.08(-0.80%)
Dec 05, 2006 9.673 9.855 9.621 9.820 121,899 +0.21(+2.17%)
Dec 04, 2006 9.361 9.673 9.196 9.612 245,781 +0.35(+3.75%)
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.