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 (%)
Jun 30, 2005 8.242 8.242 7.678 7.704 127,256 -0.52(-6.33%)
Jun 29, 2005 8.294 8.346 8.007 8.224 88,251 -0.02(-0.21%)
Jun 28, 2005 7.955 8.285 7.808 8.242 201,414 +0.36(+4.51%)
Jun 27, 2005 8.198 8.346 7.600 7.886 157,258 -0.12(-1.52%)
Jun 24, 2005 7.400 8.007 7.400 8.007 1,124,102 +0.55(+7.33%)
Jun 23, 2005 7.712 7.712 7.374 7.461 59,073 -0.13(-1.71%)
Jun 22, 2005 7.305 7.704 7.218 7.591 88,008 +0.37(+5.17%)
Jun 21, 2005 7.548 7.721 7.201 7.218 129,163 -0.43(-5.68%)
Jun 20, 2005 8.242 8.242 7.548 7.652 134,412 -0.47(-5.76%)
Jun 17, 2005 8.207 8.268 8.120 8.120 100,197 -0.17(-2.09%)
Jun 16, 2005 8.120 8.528 8.077 8.294 76,384 +0.21(+2.58%)
Jun 15, 2005 8.172 8.207 7.947 8.085 75,320 -0.09(-1.06%)
Jun 14, 2005 8.207 8.296 8.068 8.172 83,035 +0.04(+0.53%)
Jun 13, 2005 7.617 8.242 7.617 8.129 144,804 +0.51(+6.72%)
Jun 10, 2005 7.667 7.808 7.478 7.617 51,335 -0.15(-1.90%)
Jun 09, 2005 7.478 7.842 7.461 7.764 82,217 +0.21(+2.76%)
Jun 08, 2005 7.270 7.799 7.053 7.556 135,665 +0.37(+5.19%)
Jun 07, 2005 6.810 7.322 6.723 7.183 306,306 +0.87(+13.74%)
Jun 06, 2005 6.463 6.506 6.281 6.316 32,602 -0.18(-2.80%)
Jun 03, 2005 6.498 6.506 6.463 6.498 26,472 -0.02(-0.27%)
Jun 02, 2005 6.463 6.533 6.428 6.515 41,437 +0.07(+1.08%)
Jun 01, 2005 6.437 6.498 6.342 6.446 17,904 +0.01(+0.13%)
May 31, 2005 6.463 6.498 6.428 6.437 27,665 +0.01(+0.14%)
May 27, 2005 6.506 6.506 6.246 6.428 105,663 -0.03(-0.40%)
May 26, 2005 6.246 6.498 6.229 6.454 86,982 +0.35(+5.68%)
May 25, 2005 5.708 6.446 5.573 6.107 70,282 +0.31(+5.39%)
May 24, 2005 5.639 5.873 5.544 5.795 226,389 +0.18(+3.25%)
May 23, 2005 5.561 5.726 5.561 5.613 72,246 +0.01(+0.15%)
May 20, 2005 5.639 5.726 5.500 5.604 148,236 -0.10(-1.82%)
May 19, 2005 5.413 5.717 5.370 5.708 146,619 +0.33(+6.13%)
May 18, 2005 5.622 5.622 5.335 5.379 173,826 -0.16(-2.97%)
May 17, 2005 5.786 5.812 5.509 5.544 34,405 -0.17(-3.03%)
May 16, 2005 5.570 5.743 5.361 5.717 75,105 +0.23(+4.27%)
May 13, 2005 5.118 5.639 5.118 5.483 512,015 +0.40(+7.85%)
May 12, 2005 5.639 5.639 5.075 5.084 634,773 -0.53(-9.43%)
May 11, 2005 5.977 6.003 5.613 5.613 148,056 -0.29(-4.99%)
May 10, 2005 5.891 5.995 5.847 5.908 5,453 -0.08(-1.30%)
May 09, 2005 5.925 6.002 5.925 5.986 9,256 -0.10(-1.71%)
May 06, 2005 5.899 6.090 5.743 6.090 20,479 +0.28(+4.76%)
May 05, 2005 5.925 5.960 5.726 5.813 27,947 -0.11(-1.89%)
May 04, 2005 5.873 5.925 5.726 5.925 29,046 +0.18(+3.17%)
May 03, 2005 6.090 6.272 5.509 5.743 112,345 -0.50(-8.06%)
May 02, 2005 6.914 6.922 5.856 6.246 85,105 -0.74(-10.56%)
Apr 29, 2005 6.923 7.070 6.385 6.984 146,359 +0.01(+0.12%)
Apr 28, 2005 6.697 7.148 6.697 6.975 18,655 +0.05(+0.78%)
Apr 27, 2005 6.958 6.966 6.897 6.921 14,502 -0.06(-0.89%)
Apr 26, 2005 6.932 6.984 6.706 6.984 33,213 +0.21(+3.07%)
Apr 25, 2005 6.376 6.801 6.376 6.775 26,675 +0.48(+7.58%)
Apr 22, 2005 7.218 7.218 6.168 6.298 57,518 -0.83(-11.68%)
Apr 21, 2005 6.827 7.305 6.827 7.131 45,894 +0.27(+3.92%)
Apr 20, 2005 7.114 7.122 6.862 6.862 110,150 -0.33(-4.58%)
Apr 19, 2005 6.897 7.192 6.897 7.192 53,747 +0.38(+5.61%)
Apr 18, 2005 6.671 6.888 6.524 6.810 49,648 +0.02(+0.26%)
Apr 15, 2005 6.853 7.044 6.611 6.793 209,820 -0.07(-1.01%)
Apr 14, 2005 7.279 7.495 6.836 6.862 106,483 -0.55(-7.38%)
Apr 13, 2005 7.417 7.513 7.357 7.409 5,107 -0.09(-1.16%)
Apr 12, 2005 7.089 7.582 7.062 7.495 12,929 +0.28(+3.85%)
Apr 11, 2005 7.409 7.469 7.166 7.218 240,906 -0.14(-1.89%)
Apr 08, 2005 7.877 7.895 7.357 7.357 15,775 -0.54(-6.81%)
Apr 07, 2005 7.721 7.895 7.721 7.895 10,106 +0.20(+2.59%)
Apr 06, 2005 7.816 7.895 7.695 7.695 25,388 -0.20(-2.53%)
Apr 05, 2005 7.877 7.895 7.756 7.895 36,835 +0.02(+0.22%)
Apr 04, 2005 7.686 7.877 7.365 7.877 24,523 +0.19(+2.48%)
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.