Indicators

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.22	11.36	10.33	10.52	668,901	-0.56(-5.08%)
Jan 29, 2009	11.48	11.66	11.05	11.09	393,191	-0.61(-5.26%)
Jan 28, 2009	11.48	11.76	11.10	11.70	1,008,372	+0.50(+4.49%)
Jan 27, 2009	10.94	11.62	10.94	11.20	704,205	+0.40(+3.69%)
Jan 26, 2009	10.31	10.98	10.20	10.80	603,973	+0.56(+5.50%)
Jan 23, 2009	9.511	10.45	9.294	10.24	720,156	+0.47(+4.79%)
Jan 22, 2009	9.606	9.987	9.242	9.771	284,800	-0.11(-1.14%)
Jan 21, 2009	9.805	10.01	9.364	9.883	533,051	+0.15(+1.51%)
Jan 20, 2009	10.33	10.61	9.701	9.736	380,550	-0.73(-6.95%)
Jan 16, 2009	10.30	10.56	10.14	10.46	554,154	+0.31(+3.07%)
Jan 15, 2009	9.398	10.23	9.312	10.15	671,314	+0.78(+8.32%)
Jan 14, 2009	9.823	9.961	9.372	9.372	494,588	-0.63(-6.32%)
Jan 13, 2009	10.23	10.44	9.632	10.00	459,131	-0.30(-2.94%)
Jan 12, 2009	10.70	10.70	10.16	10.31	287,056	-0.42(-3.88%)
Jan 09, 2009	10.92	11.14	10.46	10.72	342,623	-0.23(-2.13%)
Jan 08, 2009	11.22	11.30	10.74	10.96	583,306	-0.31(-2.77%)
Jan 07, 2009	11.85	11.85	11.09	11.27	519,202	-0.81(-6.74%)
Jan 06, 2009	11.94	12.21	11.70	12.08	712,859	+0.36(+3.10%)
Jan 05, 2009	11.36	11.82	11.18	11.72	527,385	+0.35(+3.05%)

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.