Indicators

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

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%)

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.