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

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
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 27, 2009 10.64 11.49 10.32 11.23 712,960 +0.49(+4.52%)
Feb 26, 2009 11.04 11.26 10.72 10.75 355,332 -0.24(-2.21%)
Feb 25, 2009 10.98 11.25 10.60 10.99 375,127 -0.03(-0.31%)
Feb 24, 2009 10.42 11.08 10.33 11.03 968,012 +0.61(+5.83%)
Feb 23, 2009 10.80 10.97 10.36 10.42 532,394 -0.33(-3.07%)
Feb 20, 2009 10.84 11.02 10.40 10.75 660,770 -0.23(-2.13%)
Feb 19, 2009 11.24 11.62 10.95 10.98 483,979 -0.17(-1.56%)
Feb 18, 2009 11.38 11.66 11.13 11.16 644,002 -0.22(-1.91%)
Feb 17, 2009 11.81 11.81 11.36 11.37 576,860 -0.73(-6.02%)
Feb 13, 2009 11.07 12.52 11.06 12.10 1,195,483 +0.88(+7.89%)
Feb 12, 2009 11.16 11.41 10.69 11.22 501,963 +0.09(+0.78%)
Feb 11, 2009 11.46 11.53 10.91 11.13 250,268 -0.30(-2.66%)
Feb 10, 2009 11.92 12.41 11.41 11.43 449,079 -0.68(-5.59%)
Feb 09, 2009 12.12 12.32 11.82 12.11 248,698 -0.09(-0.71%)
Feb 06, 2009 11.89 12.38 11.87 12.20 433,295 +0.44(+3.76%)
Feb 05, 2009 11.02 12.10 11.02 11.76 455,196 +0.43(+3.75%)
Feb 04, 2009 10.84 11.62 10.71 11.33 723,978 +0.49(+4.48%)
Feb 03, 2009 10.25 10.86 9.890 10.84 854,464 +0.45(+4.34%)
Feb 02, 2009 10.38 10.76 10.14 10.39 520,767 -0.15(-1.40%)
Jan 30, 2009 11.23 11.38 10.35 10.54 667,870 -0.56(-5.08%)
Jan 29, 2009 11.49 11.68 11.07 11.10 392,585 -0.62(-5.25%)
Jan 28, 2009 11.49 11.78 11.12 11.72 1,006,817 +0.50(+4.49%)
Jan 27, 2009 10.96 11.64 10.96 11.22 703,119 +0.40(+3.69%)
Jan 26, 2009 10.32 11.00 10.22 10.82 603,042 +0.56(+5.50%)
Jan 23, 2009 9.525 10.46 9.309 10.25 719,046 +0.47(+4.79%)
Jan 22, 2009 9.621 10.00 9.257 9.786 284,361 -0.11(-1.14%)
Jan 21, 2009 9.820 10.03 9.378 9.899 532,230 +0.15(+1.51%)
Jan 20, 2009 10.35 10.63 9.716 9.751 379,963 -0.73(-6.95%)
Jan 16, 2009 10.31 10.58 10.16 10.48 553,300 +0.31(+3.07%)
Jan 15, 2009 9.413 10.25 9.326 10.17 670,279 +0.78(+8.32%)
Jan 14, 2009 9.838 9.977 9.387 9.387 493,825 -0.63(-6.32%)
Jan 13, 2009 10.25 10.45 9.647 10.02 458,424 -0.30(-2.94%)
Jan 12, 2009 10.71 10.71 10.18 10.32 286,613 -0.42(-3.88%)
Jan 09, 2009 10.94 11.16 10.48 10.74 342,095 -0.23(-2.13%)
Jan 08, 2009 11.23 11.31 10.76 10.97 582,406 -0.31(-2.77%)
Jan 07, 2009 11.87 11.87 11.10 11.29 518,402 -0.82(-6.74%)
Jan 06, 2009 11.96 12.23 11.72 12.10 711,760 +0.36(+3.10%)
Jan 05, 2009 11.37 11.84 11.20 11.74 526,572 +0.35(+3.05%)
Jan 02, 2009 10.96 11.55 10.93 11.39 454,547 +0.45(+4.12%)
Dec 31, 2008 10.50 11.09 10.36 10.94 566,340 +0.54(+5.17%)
Dec 30, 2008 10.22 10.46 10.12 10.40 285,368 +0.27(+2.65%)
Dec 29, 2008 10.26 10.41 9.794 10.13 223,231 -0.13(-1.27%)
Dec 26, 2008 10.16 10.38 10.06 10.26 141,244 +0.13(+1.28%)
Dec 24, 2008 10.31 10.39 9.968 10.13 148,896 -0.14(-1.35%)
Dec 23, 2008 10.40 10.67 10.25 10.27 264,632 -0.08(-0.75%)
Dec 22, 2008 10.71 10.86 10.04 10.35 453,310 -0.43(-4.02%)
Dec 19, 2008 10.71 10.98 10.54 10.78 512,671 +0.25(+2.39%)
Dec 18, 2008 11.17 11.21 10.41 10.53 1,237,898 -0.69(-6.11%)
Dec 17, 2008 10.14 11.51 9.751 11.22 1,495,813 +1.02(+9.95%)
Dec 16, 2008 9.161 10.38 9.057 10.20 1,599,138 +1.21(+13.40%)
Dec 15, 2008 8.875 9.222 8.719 8.996 826,054 +0.14(+1.57%)
Dec 12, 2008 8.094 8.944 8.094 8.857 536,784 +0.56(+6.80%)
Dec 11, 2008 8.129 8.502 8.129 8.294 731,394 +0.06(+0.74%)
Dec 10, 2008 8.328 8.580 8.077 8.233 404,768 -0.04(-0.52%)
Dec 09, 2008 7.712 8.519 7.400 8.276 757,937 +0.45(+5.76%)
Dec 08, 2008 6.819 7.851 6.819 7.825 1,349,025 +1.11(+16.54%)
Dec 05, 2008 7.010 7.018 6.038 6.715 1,995,343 -0.46(-6.41%)
Dec 04, 2008 7.452 7.790 7.027 7.174 990,414 -0.41(-5.38%)
Dec 03, 2008 7.626 7.860 7.227 7.582 1,152,425 +0.01(+0.11%)
Dec 02, 2008 7.530 7.721 7.209 7.574 658,754 +0.20(+2.71%)
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.