Indicators

Monolithic Power Sys (NQ: MPWR )

687.91 +8.21 (+1.21%)

Streaming Delayed Price Updated: 10:46 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	0.0434	0.0521	0.0347	0.0390	3,697,390	-0.01(-18.03%)
Feb 27, 2002	0.0521	0.0607	0.0347	0.0476	5,161,776	-0.01(-10.00%)
Feb 26, 2002	0.0781	0.0781	0.0521	0.0529	7,796,840	-0.01(-12.86%)
Feb 25, 2002	0.1475	0.1475	0.0521	0.0607	7,995,219	-0.11(-65.00%)
Feb 21, 2002	0.1735	0.1995	0.1648	0.1735	713,980	+0.02(+11.11%)
Feb 20, 2002	0.1995	0.2256	0.1301	0.1562	1,957,509	-0.04(-21.74%)
Feb 19, 2002	0.2082	0.2169	0.1822	0.1995	438,140	-0.01(-4.17%)
Feb 18, 2002	0.2256	0.2342	0.1909	0.2082	502,575	+0.00(+0.00%)
Feb 15, 2002	0.2256	0.2342	0.1909	0.2082	502,575	-0.02(-7.34%)
Feb 14, 2002	0.2169	0.2342	0.2082	0.2247	115,384	+0.01(+3.60%)
Feb 13, 2002	0.2516	0.2516	0.1995	0.2169	679,860	-0.01(-3.85%)
Feb 12, 2002	0.2603	0.2776	0.2256	0.2256	850,574	-0.03(-13.33%)
Feb 11, 2002	0.2603	0.2603	0.2342	0.2603	261,777	+0.01(+3.45%)
Feb 08, 2002	0.2689	0.3123	0.2429	0.2516	601,822	-0.03(-12.12%)
Feb 07, 2002	0.3210	0.3210	0.2689	0.2863	267,771	-0.04(-13.16%)
Feb 06, 2002	0.3036	0.3904	0.2950	0.3297	426,613	+0.03(+8.57%)
Feb 05, 2002	0.3210	0.3210	0.2950	0.3036	502,460	-0.03(-10.26%)
Feb 04, 2002	0.2950	0.3383	0.2950	0.3383	326,213	+0.04(+14.67%)

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.