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 (%)
Mar 31, 2005 7.461 7.660 7.001 7.660 128,903 +0.29(+3.88%)
Mar 30, 2005 7.738 7.738 7.374 7.374 35,052 -0.25(-3.30%)
Mar 29, 2005 7.886 8.051 7.591 7.626 22,712 -0.38(-4.77%)
Mar 28, 2005 7.947 8.059 7.339 8.007 120,600 +0.03(+0.33%)
Mar 24, 2005 7.929 8.016 7.782 7.981 19,463 +0.07(+0.88%)
Mar 23, 2005 7.495 7.938 7.331 7.912 122,631 +0.42(+5.56%)
Mar 22, 2005 7.374 7.504 6.958 7.495 67,889 +0.06(+0.82%)
Mar 21, 2005 7.548 7.591 7.218 7.435 32,824 -0.10(-1.27%)
Mar 18, 2005 7.495 7.548 7.122 7.530 52,371 +0.15(+2.00%)
Mar 17, 2005 7.305 7.461 7.018 7.383 59,511 +0.19(+2.65%)
Mar 16, 2005 7.582 7.591 6.992 7.192 31,857 -0.33(-4.38%)
Mar 15, 2005 7.331 7.591 6.949 7.521 77,683 +0.23(+3.21%)
Mar 14, 2005 7.235 7.305 6.619 7.287 161,363 +0.10(+1.45%)
Mar 11, 2005 6.506 7.253 6.506 7.183 190,068 +0.31(+4.55%)
Mar 10, 2005 7.114 7.183 6.454 6.871 66,217 -0.07(-1.00%)
Mar 09, 2005 6.567 7.157 6.272 6.940 158,981 +0.49(+7.53%)
Mar 08, 2005 6.116 6.593 6.116 6.454 687,784 +0.56(+9.41%)
Mar 07, 2005 5.882 5.986 5.882 5.899 80,875 +0.16(+2.72%)
Mar 04, 2005 5.656 5.743 5.379 5.743 283,023 +0.21(+3.76%)
Mar 03, 2005 5.786 5.786 5.396 5.535 33,734 +0.03(+0.63%)
Mar 02, 2005 5.448 5.639 5.448 5.500 78,465 -0.09(-1.55%)
Mar 01, 2005 5.448 5.639 5.439 5.587 52,899 +0.04(+0.78%)
Feb 28, 2005 6.038 6.038 5.465 5.544 76,063 -0.12(-2.14%)
Feb 25, 2005 5.422 5.812 5.422 5.665 155,208 +0.14(+2.51%)
Feb 24, 2005 5.422 5.552 5.379 5.526 75,083 +0.01(+0.16%)
Feb 23, 2005 5.457 5.691 5.422 5.518 59,653 -0.08(-1.40%)
Feb 22, 2005 5.509 5.917 5.344 5.596 308,333 -0.03(-0.46%)
Feb 18, 2005 6.012 6.290 5.422 5.622 190,388 -0.42(-6.90%)
Feb 17, 2005 5.977 6.238 5.943 6.038 35,205 -0.16(-2.51%)
Feb 16, 2005 6.281 6.602 6.073 6.193 37,755 -0.19(-3.00%)
Feb 15, 2005 6.446 6.593 6.290 6.385 40,181 -0.14(-2.13%)
Feb 14, 2005 6.220 6.593 6.220 6.524 30,900 +0.30(+4.88%)
Feb 11, 2005 5.995 6.602 5.995 6.220 43,548 +0.23(+3.76%)
Feb 10, 2005 6.073 6.420 5.986 5.995 21,127 -0.16(-2.54%)
Feb 09, 2005 6.637 6.697 6.081 6.151 44,608 -0.46(-6.96%)
Feb 08, 2005 6.602 6.611 6.333 6.611 172,756 +0.09(+1.33%)
Feb 07, 2005 6.637 6.637 6.203 6.524 111,842 -0.04(-0.66%)
Feb 04, 2005 6.394 6.645 6.203 6.567 123,978 +0.19(+2.99%)
Feb 03, 2005 6.506 6.524 6.333 6.376 151,414 -0.19(-2.91%)
Feb 02, 2005 6.593 6.749 6.359 6.567 96,764 +0.06(+0.93%)
Feb 01, 2005 6.324 6.767 6.324 6.506 156,862 +0.10(+1.63%)
Jan 31, 2005 6.680 6.723 6.290 6.402 79,480 -0.21(-3.15%)
Jan 28, 2005 6.281 7.261 6.281 6.611 78,434 -0.03(-0.52%)
Jan 27, 2005 6.576 6.975 6.368 6.645 48,669 -0.10(-1.42%)
Jan 26, 2005 6.810 6.940 6.333 6.741 48,601 -0.06(-0.89%)
Jan 25, 2005 6.940 7.174 6.506 6.801 143,765 -0.07(-1.01%)
Jan 24, 2005 6.498 6.992 6.498 6.871 145,649 +0.23(+3.39%)
Jan 21, 2005 6.064 6.758 5.917 6.645 227,611 +0.70(+11.82%)
Jan 20, 2005 5.370 5.977 5.370 5.943 129,480 +0.44(+8.04%)
Jan 19, 2005 5.570 5.578 5.422 5.500 70,307 +0.04(+0.79%)
Jan 18, 2005 5.578 5.578 5.387 5.457 117,640 +0.01(+0.16%)
Jan 14, 2005 5.292 5.570 5.257 5.448 126,280 +0.04(+0.80%)
Jan 13, 2005 5.873 5.873 5.309 5.405 398,989 -0.32(-5.61%)
Jan 12, 2005 6.333 6.333 5.552 5.726 130,204 -0.54(-8.59%)
Jan 11, 2005 6.628 6.906 6.203 6.264 60,344 -0.50(-7.44%)
Jan 10, 2005 7.079 7.079 6.593 6.767 87,128 -0.39(-5.45%)
Jan 07, 2005 7.070 7.439 7.027 7.157 20,176 +0.01(+0.12%)
Jan 06, 2005 7.157 7.539 7.070 7.148 34,215 -0.05(-0.72%)
Jan 05, 2005 7.478 7.495 7.027 7.201 88,134 -0.30(-4.05%)
Jan 04, 2005 7.574 7.851 7.452 7.504 122,017 -0.19(-2.48%)
Jan 03, 2005 8.077 8.198 7.634 7.695 105,271 -0.37(-4.62%)
Dec 31, 2004 8.146 8.285 8.025 8.068 60,977 -0.08(-0.96%)
Dec 30, 2004 8.094 8.337 8.068 8.146 38,384 -0.10(-1.16%)
Dec 29, 2004 8.155 8.372 8.155 8.242 92,215 +0.00(+0.00%)
Dec 28, 2004 8.354 8.441 7.999 8.242 67,086 -0.19(-2.26%)
Dec 27, 2004 8.432 8.493 8.207 8.432 82,878 -0.04(-0.46%)
Dec 23, 2004 8.328 8.589 8.320 8.471 34,465 +0.13(+1.61%)
Dec 22, 2004 8.129 8.406 7.808 8.337 57,519 +0.12(+1.48%)
Dec 21, 2004 7.808 8.463 7.808 8.216 93,714 +0.15(+1.83%)
Dec 20, 2004 8.589 8.589 7.842 8.068 200,108 -0.17(-2.11%)
Dec 17, 2004 8.589 8.805 8.085 8.242 481,942 -0.44(-5.09%)
Dec 16, 2004 8.545 8.831 8.545 8.684 125,298 -0.03(-0.40%)
Dec 15, 2004 8.675 9.066 8.589 8.719 220,626 -0.16(-1.76%)
Dec 14, 2004 9.413 9.413 8.762 8.875 34,235 -0.09(-0.97%)
Dec 13, 2004 8.762 9.517 8.571 8.962 89,218 -0.07(-0.77%)
Dec 10, 2004 9.291 9.291 8.805 9.031 99,131 -0.35(-3.70%)
Dec 09, 2004 9.369 9.508 9.135 9.378 47,145 -0.08(-0.83%)
Dec 08, 2004 9.508 9.716 9.118 9.456 90,486 -0.01(-0.09%)
Dec 07, 2004 9.873 9.873 9.231 9.465 225,813 -0.19(-1.98%)
Dec 06, 2004 9.881 10.13 9.543 9.656 222,009 -0.01(-0.09%)
Dec 03, 2004 9.534 9.846 9.178 9.664 331,976 +0.25(+2.67%)
Dec 02, 2004 8.701 9.543 8.649 9.413 388,804 +0.75(+8.61%)
Dec 01, 2004 8.242 8.866 8.242 8.667 241,835 +0.10(+1.11%)
Nov 30, 2004 8.502 8.667 8.077 8.571 224,545 +0.07(+0.83%)
Nov 29, 2004 8.675 8.762 8.207 8.501 150,657 -0.00(-0.01%)
Nov 26, 2004 8.068 8.632 8.025 8.502 75,501 +0.02(+0.21%)
Nov 24, 2004 8.242 8.675 8.242 8.484 368,171 +0.35(+4.25%)
Nov 23, 2004 8.242 8.458 7.600 8.137 582,918 -0.21(-2.49%)
Nov 22, 2004 8.589 9.543 8.250 8.346 839,047 -0.19(-2.24%)
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.