Skip to main content

Monolithic Power Sys (NQ: MPWR )

759.30 -160.51 (-17.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 29, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 26, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 25, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 24, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 23, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 22, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 19, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 18, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 17, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 16, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 15, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 12, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 11, 2002 0.0368 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Apr 10, 2002 0.0260 0.0476 0.0260 0.0368 1,250,371 +0.01(+41.67%)
Apr 09, 2002 0.0260 0.0433 0.0260 0.0260 176,989 +0.00(+0.00%)
Apr 05, 2002 0.0345 0.0433 0.0260 0.0260 829,226 -0.02(-38.78%)
Apr 03, 2002 0.0433 0.0433 0.0346 0.0424 629,578 -0.00(-2.00%)
Apr 02, 2002 0.0433 0.0433 0.0346 0.0433 327,621 +0.00(+0.40%)
Apr 01, 2002 0.0433 0.0433 0.0346 0.0431 1,258,579 +0.01(+24.50%)
Mar 29, 2002 0.0355 0.0433 0.0346 0.0346 1,556,375 +0.00(+0.00%)
Mar 28, 2002 0.0355 0.0433 0.0346 0.0346 1,556,375 -0.00(-2.44%)
Mar 27, 2002 0.0433 0.0433 0.0346 0.0355 1,005,869 -0.01(-14.58%)
Mar 26, 2002 0.0346 0.0433 0.0346 0.0415 1,201,818 +0.01(+20.00%)
Mar 25, 2002 0.0519 0.0519 0.0346 0.0346 2,278,090 -0.01(-19.84%)
Mar 22, 2002 0.0433 0.0606 0.0346 0.0432 3,273,786 -0.01(-16.83%)
Mar 21, 2002 0.0519 0.0519 0.0433 0.0519 390,625 +0.01(+13.21%)
Mar 20, 2002 0.0519 0.0519 0.0433 0.0458 1,010,378 +0.00(+6.00%)
Mar 19, 2002 0.0519 0.0519 0.0433 0.0433 1,068,295 +0.01(+19.05%)
Mar 18, 2002 0.0519 0.0519 0.0346 0.0363 1,858,563 +0.00(+2.44%)
Mar 14, 2002 0.0519 0.0519 0.0346 0.0355 3,404,072 -0.01(-22.50%)
Mar 13, 2002 0.0433 0.0519 0.0433 0.0458 3,892,383 +0.00(+3.73%)
Mar 12, 2002 0.0450 0.0519 0.0433 0.0441 3,118,415 -0.01(-15.00%)
Mar 11, 2002 0.0606 0.0606 0.0519 0.0519 2,323,638 -0.00(-4.00%)
Mar 08, 2002 0.0606 0.0606 0.0433 0.0541 11,184,446 +0.00(+4.17%)
Mar 07, 2002 0.0692 0.0692 0.0519 0.0519 8,808,786 -0.01(-11.63%)
Mar 06, 2002 0.0433 0.0692 0.0346 0.0587 19,014,414 +0.02(+41.46%)
Mar 05, 2002 0.0433 0.0433 0.0346 0.0415 3,439,331 +0.01(+17.07%)
Mar 04, 2002 0.0433 0.0433 0.0346 0.0355 4,369,480 +0.00(+1.99%)
Mar 01, 2002 0.0433 0.0433 0.0346 0.0348 5,788,981 -0.00(-10.67%)
Feb 28, 2002 0.0433 0.0519 0.0346 0.0389 3,708,110 -0.01(-18.03%)
Feb 27, 2002 0.0519 0.0606 0.0346 0.0475 5,176,742 -0.01(-10.00%)
Feb 26, 2002 0.0779 0.0779 0.0519 0.0528 7,819,448 -0.01(-12.86%)
Feb 25, 2002 0.1471 0.1471 0.0519 0.0606 8,018,402 -0.11(-65.00%)
Feb 21, 2002 0.1730 0.1990 0.1644 0.1730 716,050 +0.02(+11.11%)
Feb 20, 2002 0.1990 0.2249 0.1298 0.1557 1,963,185 -0.04(-21.74%)
Feb 19, 2002 0.2076 0.2163 0.1817 0.1990 439,410 -0.01(-4.17%)
Feb 18, 2002 0.2249 0.2336 0.1903 0.2076 504,033 +0.00(+0.00%)
Feb 15, 2002 0.2249 0.2336 0.1903 0.2076 504,033 -0.02(-7.34%)
Feb 14, 2002 0.2163 0.2336 0.2076 0.2240 115,719 +0.01(+3.60%)
Feb 13, 2002 0.2509 0.2509 0.1990 0.2163 681,831 -0.01(-3.85%)
Feb 12, 2002 0.2595 0.2768 0.2249 0.2249 853,041 -0.03(-13.33%)
Feb 11, 2002 0.2595 0.2595 0.2336 0.2595 262,536 +0.01(+3.45%)
Feb 08, 2002 0.2682 0.3114 0.2422 0.2509 603,567 -0.03(-12.12%)
Feb 07, 2002 0.3201 0.3201 0.2682 0.2855 268,547 -0.04(-13.16%)
Feb 06, 2002 0.3028 0.3893 0.2941 0.3287 427,850 +0.03(+8.57%)
Feb 05, 2002 0.3201 0.3201 0.2941 0.3028 503,917 -0.03(-10.26%)
Feb 04, 2002 0.2941 0.3374 0.2941 0.3374 327,159 +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.