Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

676.33 -3.38 (-0.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 30, 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 (%)
Aug 31, 2006 7.990 8.068 7.704 7.860 161,779 -0.14(-1.74%)
Aug 30, 2006 8.380 8.406 7.782 7.999 175,800 -0.36(-4.26%)
Aug 29, 2006 7.617 8.389 7.617 8.354 131,271 +0.75(+9.93%)
Aug 28, 2006 7.921 8.085 7.495 7.600 302,695 -0.26(-3.31%)
Aug 25, 2006 7.808 8.042 7.773 7.860 77,568 +0.10(+1.23%)
Aug 24, 2006 7.712 7.808 7.469 7.764 170,194 +0.09(+1.13%)
Aug 23, 2006 7.929 7.947 7.591 7.678 67,271 -0.21(-2.64%)
Aug 22, 2006 7.574 7.895 7.574 7.886 81,491 +0.26(+3.41%)
Aug 21, 2006 7.912 8.051 7.591 7.626 90,727 -0.43(-5.38%)
Aug 18, 2006 8.320 8.320 7.964 8.059 116,805 -0.22(-2.62%)
Aug 17, 2006 7.895 8.302 7.851 8.276 155,517 +0.33(+4.15%)
Aug 16, 2006 7.704 7.964 7.660 7.947 295,756 +0.33(+4.33%)
Aug 15, 2006 7.287 7.634 7.287 7.617 111,532 +0.44(+6.17%)
Aug 14, 2006 7.114 7.478 7.096 7.174 76,533 +0.12(+1.72%)
Aug 11, 2006 7.183 7.209 6.940 7.053 115,120 -0.12(-1.69%)
Aug 10, 2006 7.174 7.218 6.984 7.174 123,857 -0.07(-0.96%)
Aug 09, 2006 7.452 7.556 7.201 7.244 110,232 -0.17(-2.34%)
Aug 08, 2006 7.678 7.808 7.383 7.417 124,291 -0.26(-3.39%)
Aug 07, 2006 7.634 7.808 7.556 7.678 108,408 -0.01(-0.11%)
Aug 04, 2006 8.354 8.363 7.678 7.686 240,830 -0.56(-6.74%)
Aug 03, 2006 8.137 8.424 8.025 8.242 368,285 +0.03(+0.32%)
Aug 02, 2006 8.207 8.658 8.179 8.216 689,041 +0.16(+1.94%)
Aug 01, 2006 8.276 8.380 7.912 8.059 107,185 -0.15(-1.80%)
Jul 31, 2006 8.163 8.493 8.120 8.207 641,565 -0.02(-0.21%)
Jul 28, 2006 8.398 8.701 8.155 8.224 338,506 -0.06(-0.73%)
Jul 27, 2006 8.372 8.537 8.285 8.285 141,496 -0.01(-0.10%)
Jul 26, 2006 8.346 8.589 8.129 8.294 137,591 -0.11(-1.34%)
Jul 25, 2006 8.597 8.710 8.224 8.406 91,780 -0.21(-2.42%)
Jul 24, 2006 8.441 8.779 8.441 8.615 257,842 +0.23(+2.69%)
Jul 21, 2006 8.684 8.719 8.146 8.389 112,819 -0.35(-3.97%)
Jul 20, 2006 9.465 9.465 8.719 8.736 117,103 -0.68(-7.19%)
Jul 19, 2006 8.354 9.742 8.189 9.413 301,235 +1.23(+15.06%)
Jul 18, 2006 8.745 8.849 7.964 8.181 151,513 -0.51(-5.89%)
Jul 17, 2006 8.589 8.762 8.450 8.693 83,632 +0.10(+1.21%)
Jul 14, 2006 8.701 8.701 8.545 8.589 240,657 -0.09(-1.00%)
Jul 13, 2006 8.424 8.849 8.415 8.675 264,381 +0.21(+2.46%)
Jul 12, 2006 8.632 8.762 8.467 8.467 209,115 -0.22(-2.50%)
Jul 11, 2006 8.632 8.745 8.450 8.684 488,745 +0.02(+0.20%)
Jul 10, 2006 9.326 9.508 8.649 8.667 537,080 -0.68(-7.24%)
Jul 07, 2006 9.499 9.543 9.135 9.343 148,703 -0.28(-2.89%)
Jul 06, 2006 9.630 9.690 9.473 9.621 188,721 -0.02(-0.18%)
Jul 05, 2006 10.16 10.17 9.543 9.638 182,975 -0.63(-6.17%)
Jul 03, 2006 10.35 10.35 10.03 10.27 44,940 +0.01(+0.08%)
Jun 30, 2006 9.951 10.35 9.933 10.26 585,610 +0.30(+3.05%)
Jun 29, 2006 9.803 9.977 9.716 9.959 129,217 +0.22(+2.23%)
Jun 28, 2006 9.604 9.760 9.456 9.742 143,909 +0.20(+2.09%)
Jun 27, 2006 9.994 10.05 9.283 9.543 546,434 -0.45(-4.51%)
Jun 26, 2006 10.31 10.38 9.881 9.994 228,464 -0.26(-2.54%)
Jun 23, 2006 10.18 10.33 9.985 10.25 202,407 +0.07(+0.68%)
Jun 22, 2006 10.57 10.68 9.794 10.18 251,896 -0.36(-3.45%)
Jun 21, 2006 10.58 10.81 10.41 10.55 195,141 -0.03(-0.33%)
Jun 20, 2006 10.67 10.96 10.54 10.58 155,620 -0.02(-0.16%)
Jun 19, 2006 10.84 10.84 10.54 10.60 184,989 -0.26(-2.40%)
Jun 16, 2006 11.40 11.49 10.58 10.86 593,598 -0.71(-6.15%)
Jun 15, 2006 11.10 11.72 10.97 11.57 214,082 +0.63(+5.79%)
Jun 14, 2006 10.76 11.25 10.51 10.94 96,480 +0.14(+1.29%)
Jun 13, 2006 10.59 11.49 10.47 10.80 82,171 +0.21(+1.97%)
Jun 12, 2006 11.28 11.32 10.58 10.59 187,748 -0.69(-6.08%)
Jun 09, 2006 11.43 11.79 11.23 11.28 139,718 -0.15(-1.29%)
Jun 08, 2006 12.02 12.06 11.16 11.43 198,341 -0.68(-5.59%)
Jun 07, 2006 12.49 12.58 12.08 12.10 156,826 -0.36(-2.85%)
Jun 06, 2006 12.36 12.65 11.99 12.46 104,516 -0.24(-1.91%)
Jun 05, 2006 13.21 13.45 12.21 12.70 163,347 -0.51(-3.87%)
Jun 02, 2006 13.06 13.34 12.87 13.21 81,992 -0.09(-0.65%)
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.