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

Monolithic Power Sys (NQ: MPWR )

761.30 -13.91 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2024 946.87 950.88 911.93 933.42 520,826 +4.07(+0.44%)
Aug 29, 2024 935.55 958.34 919.66 929.35 449,899 +1.31(+0.14%)
Aug 28, 2024 942.24 953.86 913.34 928.04 462,455 -16.14(-1.71%)
Aug 27, 2024 902.42 950.22 893.79 944.18 483,627 +33.16(+3.64%)
Aug 26, 2024 924.27 927.95 908.98 911.02 499,711 -24.01(-2.57%)
Aug 23, 2024 925.14 940.53 913.25 935.02 414,069 +27.72(+3.06%)
Aug 22, 2024 947.35 955.34 901.04 907.30 566,465 -38.58(-4.08%)
Aug 21, 2024 923.50 950.72 914.31 945.88 506,655 +42.41(+4.69%)
Aug 20, 2024 911.83 927.12 900.99 903.47 398,820 -12.50(-1.37%)
Aug 19, 2024 907.61 917.96 894.19 915.97 359,793 +2.55(+0.28%)
Aug 16, 2024 901.15 922.89 898.94 913.42 449,158 -6.02(-0.65%)
Aug 15, 2024 887.68 924.64 876.09 919.45 817,434 +57.99(+6.73%)
Aug 14, 2024 864.13 876.41 842.40 861.45 416,712 -5.18(-0.60%)
Aug 13, 2024 838.98 869.83 838.98 866.64 526,180 +43.80(+5.32%)
Aug 12, 2024 822.66 838.71 815.76 822.84 319,103 +0.95(+0.12%)
Aug 09, 2024 837.10 841.49 808.45 821.89 442,308 -20.49(-2.43%)
Aug 08, 2024 777.34 845.17 764.10 842.38 862,050 +86.36(+11.42%)
Aug 07, 2024 817.41 827.35 750.77 756.02 690,416 -33.07(-4.19%)
Aug 06, 2024 783.70 812.84 766.09 789.09 533,144 +19.69(+2.56%)
Aug 05, 2024 747.27 792.33 728.60 769.40 844,544 -25.29(-3.18%)
Aug 02, 2024 787.48 835.65 768.68 794.68 1,368,952 +10.80(+1.38%)
Aug 01, 2024 841.11 860.27 777.27 783.89 1,134,630 -78.03(-9.05%)
Jul 31, 2024 823.45 862.25 816.13 861.92 862,160 +81.13(+10.39%)
Jul 30, 2024 830.76 834.80 778.95 780.79 678,911 -45.35(-5.49%)
Jul 29, 2024 837.59 848.02 820.99 826.14 430,210 +5.47(+0.67%)
Jul 26, 2024 811.10 831.03 803.39 820.67 628,220 +31.84(+4.04%)
Jul 25, 2024 786.83 824.31 760.32 788.83 877,695 +2.02(+0.26%)
Jul 24, 2024 831.71 838.10 785.03 786.82 789,119 -58.45(-6.92%)
Jul 23, 2024 838.79 853.85 838.79 845.27 311,204 -10.98(-1.28%)
Jul 22, 2024 828.83 858.79 814.82 856.24 626,512 +48.50(+6.00%)
Jul 19, 2024 851.32 851.32 804.05 807.74 625,293 -34.59(-4.11%)
Jul 18, 2024 838.02 848.49 811.40 842.33 705,100 +26.06(+3.19%)
Jul 17, 2024 860.22 860.22 814.26 816.27 1,157,713 -72.00(-8.11%)
Jul 16, 2024 878.53 890.47 863.50 888.28 314,863 +18.55(+2.13%)
Jul 15, 2024 860.28 882.36 855.21 869.73 336,317 +15.22(+1.78%)
Jul 12, 2024 831.95 874.65 814.96 854.51 513,895 +24.69(+2.97%)
Jul 11, 2024 875.47 875.47 828.91 829.83 630,137 -29.82(-3.47%)
Jul 10, 2024 851.07 861.67 843.11 859.65 439,673 +14.59(+1.73%)
Jul 09, 2024 863.42 867.80 836.83 845.06 260,110 -5.61(-0.66%)
Jul 08, 2024 842.77 852.12 838.25 850.67 313,982 +10.16(+1.21%)
Jul 05, 2024 846.22 846.22 828.31 840.51 181,902 +2.43(+0.29%)
Jul 03, 2024 832.51 847.09 826.80 838.09 312,939 +10.46(+1.26%)
Jul 02, 2024 817.87 833.87 814.62 827.63 257,447 +9.34(+1.14%)
Jul 01, 2024 806.79 821.22 793.04 818.29 549,616 -2.28(-0.28%)
Jun 28, 2024 819.35 836.21 812.54 820.57 722,745 +12.21(+1.51%)
Jun 27, 2024 808.27 818.59 805.16 808.36 362,114 -5.73(-0.70%)
Jun 26, 2024 814.19 823.45 801.58 814.09 296,468 -3.41(-0.42%)
Jun 25, 2024 808.11 821.36 797.33 817.50 485,089 +21.67(+2.72%)
Jun 24, 2024 817.47 832.21 792.73 795.83 754,175 -27.95(-3.39%)
Jun 21, 2024 821.02 826.29 804.54 823.78 998,659 +0.84(+0.10%)
Jun 20, 2024 843.55 846.00 817.26 822.94 674,941 -27.15(-3.19%)
Jun 18, 2024 822.19 853.82 818.67 850.10 532,836 +25.10(+3.04%)
Jun 17, 2024 808.14 827.91 796.00 825.00 446,489 +20.76(+2.58%)
Jun 14, 2024 804.33 810.93 794.37 804.24 300,677 -10.40(-1.28%)
Jun 13, 2024 805.98 819.62 793.99 814.64 530,595 +1.37(+0.17%)
Jun 12, 2024 794.10 820.10 787.60 813.27 631,916 +31.56(+4.04%)
Jun 11, 2024 776.15 785.25 767.94 781.71 299,918 +4.39(+0.56%)
Jun 10, 2024 742.88 781.38 742.88 777.33 467,611 +27.86(+3.72%)
Jun 07, 2024 746.45 758.04 741.41 749.47 325,624 -6.95(-0.92%)
Jun 06, 2024 754.98 760.54 743.15 756.42 464,946 +1.00(+0.13%)
Jun 05, 2024 739.13 756.28 730.86 755.42 499,261 +30.96(+4.27%)
Jun 04, 2024 730.49 733.07 717.91 724.46 256,822 -5.22(-0.71%)
Jun 03, 2024 744.19 744.36 706.97 729.67 345,977 -3.83(-0.52%)
May 31, 2024 741.38 752.43 704.90 733.50 764,548 -8.25(-1.11%)
May 30, 2024 747.93 751.65 738.29 741.75 442,908 -2.49(-0.33%)
May 29, 2024 742.80 754.94 742.77 744.24 479,981 -13.14(-1.74%)
May 28, 2024 758.82 763.57 747.24 757.38 466,775 +6.18(+0.82%)
May 24, 2024 752.82 756.67 744.79 751.20 288,698 +6.97(+0.94%)
May 23, 2024 773.77 773.77 734.26 744.23 769,445 -14.19(-1.87%)
May 22, 2024 762.79 771.64 749.42 758.42 433,991 +3.87(+0.51%)
May 21, 2024 738.15 757.79 737.90 754.55 323,239 +0.86(+0.11%)
May 20, 2024 723.36 759.66 723.36 753.70 420,650 +25.76(+3.54%)
May 17, 2024 732.96 736.68 719.74 727.94 259,610 +1.94(+0.27%)
May 16, 2024 736.21 738.80 725.80 726.00 399,709 -13.20(-1.79%)
May 15, 2024 723.18 740.34 715.23 739.20 591,530 +27.55(+3.87%)
May 14, 2024 700.71 714.63 700.71 711.65 321,600 +10.63(+1.52%)
May 13, 2024 707.99 708.00 695.56 701.02 347,488 +0.51(+0.07%)
May 10, 2024 717.24 717.24 695.84 700.51 433,282 -5.46(-0.77%)
May 09, 2024 711.37 712.43 704.60 705.97 353,497 -5.34(-0.75%)
May 08, 2024 688.00 713.06 685.57 711.31 338,011 +11.12(+1.59%)
May 07, 2024 722.90 722.90 699.97 700.19 627,620 -30.74(-4.21%)
May 06, 2024 717.04 731.19 711.94 730.93 401,065 +25.76(+3.65%)
May 03, 2024 724.89 725.85 699.18 705.17 587,406 -5.65(-0.80%)
May 02, 2024 679.13 719.11 669.40 710.83 1,204,067 +60.13(+9.24%)
May 01, 2024 657.00 684.77 645.63 650.70 909,360 -16.69(-2.50%)
Apr 30, 2024 678.36 688.05 667.15 667.39 504,441 -10.34(-1.53%)
Apr 29, 2024 673.05 687.10 670.53 677.74 429,095 +2.46(+0.36%)
Apr 26, 2024 660.49 678.98 659.41 675.27 404,014 +16.84(+2.56%)
Apr 25, 2024 636.48 665.13 634.56 658.43 436,761 +18.08(+2.82%)
Apr 24, 2024 634.67 653.34 626.44 640.35 771,158 +30.75(+5.04%)
Apr 23, 2024 601.89 616.02 599.60 609.60 510,085 +10.71(+1.79%)
Apr 22, 2024 595.04 601.52 583.26 598.89 469,233 +9.08(+1.54%)
Apr 19, 2024 617.37 617.37 585.83 589.81 736,110 -28.71(-4.64%)
Apr 18, 2024 630.26 632.34 616.05 618.52 654,805 -17.36(-2.73%)
Apr 17, 2024 654.02 661.51 631.77 635.88 531,690 -17.76(-2.72%)
Apr 16, 2024 643.13 657.39 642.14 653.63 381,718 +8.88(+1.38%)
Apr 15, 2024 669.32 671.07 638.59 644.76 487,313 -11.57(-1.76%)
Apr 12, 2024 663.96 670.75 656.29 656.33 423,738 -26.03(-3.82%)
Apr 11, 2024 669.95 683.16 663.69 682.36 302,379 +17.80(+2.68%)
Apr 10, 2024 660.98 677.31 655.43 664.56 418,723 -15.62(-2.30%)
Apr 09, 2024 689.22 698.82 670.56 680.18 371,460 +0.83(+0.12%)
Apr 08, 2024 666.83 688.88 666.83 679.35 576,262 +26.93(+4.13%)
Apr 05, 2024 641.80 657.15 641.80 652.42 407,949 +11.14(+1.74%)
Apr 04, 2024 658.07 665.05 638.55 641.28 657,612 -6.68(-1.03%)
Apr 03, 2024 642.04 659.18 641.89 647.96 445,345 +0.87(+0.13%)
Apr 02, 2024 656.22 656.49 642.88 647.09 565,662 -19.45(-2.92%)
Apr 01, 2024 675.46 686.17 663.05 666.55 436,754 -8.91(-1.32%)
Mar 28, 2024 673.02 681.78 669.79 675.46 371,924 +4.27(+0.64%)
Mar 27, 2024 668.27 674.66 655.51 671.19 504,667 +7.88(+1.19%)
Mar 26, 2024 674.27 674.97 662.43 663.32 377,297 -2.87(-0.43%)
Mar 25, 2024 659.79 668.94 656.07 666.18 300,900 -2.93(-0.44%)
Mar 22, 2024 664.79 676.15 659.90 669.11 492,658 -2.92(-0.43%)
Mar 21, 2024 680.25 685.75 665.95 672.02 638,419 +8.19(+1.23%)
Mar 20, 2024 650.81 665.60 643.40 663.83 584,330 +16.65(+2.57%)
Mar 19, 2024 659.84 665.98 637.56 647.18 997,518 -23.91(-3.56%)
Mar 18, 2024 696.66 701.64 668.66 671.09 627,000 -12.63(-1.85%)
Mar 15, 2024 682.80 695.94 678.80 683.72 965,539 -5.98(-0.87%)
Mar 14, 2024 705.13 714.78 682.64 689.70 519,818 -15.11(-2.14%)
Mar 13, 2024 719.99 734.41 702.22 704.81 539,899 -28.24(-3.85%)
Mar 12, 2024 723.72 735.62 712.75 733.04 419,442 +17.30(+2.42%)
Mar 11, 2024 717.48 724.50 708.61 715.75 497,312 -12.98(-1.78%)
Mar 08, 2024 766.75 774.45 728.19 728.72 540,475 -35.22(-4.61%)
Mar 07, 2024 739.74 773.30 739.74 763.95 773,971 +36.06(+4.95%)
Mar 06, 2024 720.37 740.04 720.37 727.89 475,837 +13.67(+1.91%)
Mar 05, 2024 718.92 730.86 703.80 714.22 482,866 -17.95(-2.45%)
Mar 04, 2024 740.21 745.94 722.63 732.18 805,808 -8.03(-1.09%)
Mar 01, 2024 723.49 748.41 713.18 740.21 637,215 +23.60(+3.29%)
Feb 29, 2024 702.98 719.15 692.82 716.61 863,532 +9.42(+1.33%)
Feb 28, 2024 698.66 711.04 696.85 707.19 267,904 +1.27(+0.18%)
Feb 27, 2024 722.11 725.05 703.79 705.91 303,339 -15.53(-2.15%)
Feb 26, 2024 725.98 728.60 720.17 721.44 303,650 +3.74(+0.52%)
Feb 23, 2024 733.05 738.18 709.58 717.70 566,951 -20.07(-2.72%)
Feb 22, 2024 742.68 746.43 734.31 737.77 662,977 +27.25(+3.84%)
Feb 21, 2024 693.28 710.65 692.46 710.52 479,405 +1.59(+0.22%)
Feb 20, 2024 716.57 716.57 695.12 708.93 468,929 -18.09(-2.49%)
Feb 16, 2024 732.16 744.62 717.44 727.02 374,755 -3.80(-0.52%)
Feb 15, 2024 745.05 746.42 720.55 730.82 602,939 -10.81(-1.46%)
Feb 14, 2024 720.75 742.70 715.21 741.63 605,554 +32.90(+4.64%)
Feb 13, 2024 699.65 720.91 686.81 708.73 763,150 -17.67(-2.43%)
Feb 12, 2024 748.81 754.66 724.57 726.39 648,457 -22.33(-2.98%)
Feb 09, 2024 743.44 757.87 733.71 748.73 665,091 +15.17(+2.07%)
Feb 08, 2024 676.76 756.38 676.24 733.56 1,666,441 +91.22(+14.20%)
Feb 07, 2024 638.42 652.76 627.19 642.34 863,246 +12.37(+1.96%)
Feb 06, 2024 647.53 647.53 619.99 629.97 558,861 -13.17(-2.05%)
Feb 05, 2024 637.95 649.75 629.30 643.13 519,382 +10.30(+1.63%)
Feb 02, 2024 611.79 634.56 608.97 632.83 483,389 +21.63(+3.54%)
Feb 01, 2024 604.11 614.23 591.53 611.21 431,308 +11.36(+1.89%)
Jan 31, 2024 602.12 614.73 596.78 599.85 441,331 -10.65(-1.74%)
Jan 30, 2024 616.61 622.95 603.79 610.50 308,626 -6.33(-1.03%)
Jan 29, 2024 604.42 617.02 596.32 616.83 464,697 +18.55(+3.10%)
Jan 26, 2024 606.18 607.10 595.96 598.28 377,768 -14.47(-2.36%)
Jan 25, 2024 638.55 639.85 610.02 612.75 521,752 -16.24(-2.58%)
Jan 24, 2024 640.35 644.91 619.79 628.99 541,088 -9.95(-1.56%)
Jan 23, 2024 637.50 640.75 626.07 638.94 280,463 +4.22(+0.66%)
Jan 22, 2024 633.18 644.54 621.87 634.72 392,546 +6.40(+1.02%)
Jan 19, 2024 618.04 629.90 609.56 628.32 677,314 +20.33(+3.34%)
Jan 18, 2024 595.82 609.62 593.22 607.99 699,988 +26.42(+4.54%)
Jan 17, 2024 585.36 589.07 574.16 581.57 401,371 -12.00(-2.02%)
Jan 16, 2024 570.48 594.09 567.29 593.57 580,041 +17.57(+3.05%)
Jan 12, 2024 586.06 587.18 573.17 576.00 282,003 -9.62(-1.64%)
Jan 11, 2024 586.38 592.52 574.19 585.63 368,158 -0.76(-0.13%)
Jan 10, 2024 591.30 595.15 579.57 586.38 403,612 -4.54(-0.77%)
Jan 09, 2024 575.85 598.83 575.85 590.92 262,601 +3.03(+0.51%)
Jan 08, 2024 576.23 590.63 574.07 587.90 458,718 +16.64(+2.91%)
Jan 05, 2024 567.21 578.65 565.37 571.26 421,602 +2.92(+0.51%)
Jan 04, 2024 558.61 572.55 558.41 568.34 862,486 -7.21(-1.25%)
Jan 03, 2024 588.01 592.15 573.64 575.55 616,569 -25.58(-4.25%)
Jan 02, 2024 617.55 617.55 593.90 601.12 621,812 -26.65(-4.25%)
Dec 29, 2023 628.76 632.59 617.89 627.78 278,257 -1.43(-0.23%)
Dec 28, 2023 634.35 634.66 628.04 629.21 252,967 -3.32(-0.53%)
Dec 27, 2023 634.48 638.20 627.31 632.53 525,426 -0.48(-0.08%)
Dec 26, 2023 622.21 637.73 622.21 633.01 465,884 +19.28(+3.14%)
Dec 22, 2023 619.89 621.41 609.48 613.73 487,564 -4.06(-0.66%)
Dec 21, 2023 621.14 622.99 611.16 617.80 804,616 +10.63(+1.75%)
Dec 20, 2023 628.38 631.46 606.11 607.16 588,309 -24.08(-3.81%)
Dec 19, 2023 635.00 639.69 626.38 631.24 295,091 +0.92(+0.15%)
Dec 18, 2023 630.91 634.60 618.47 630.32 322,684 +1.01(+0.16%)
Dec 15, 2023 630.34 643.02 626.77 629.30 862,644 -4.05(-0.64%)
Dec 14, 2023 611.41 635.73 610.87 633.36 926,249 +28.49(+4.71%)
Dec 13, 2023 592.23 613.21 590.31 604.87 465,633 +12.82(+2.17%)
Dec 12, 2023 589.25 595.20 583.83 592.05 342,005 +3.40(+0.58%)
Dec 11, 2023 575.52 589.84 574.29 588.65 429,803 +16.56(+2.90%)
Dec 08, 2023 562.58 577.02 562.58 572.09 299,654 +7.19(+1.27%)
Dec 07, 2023 554.45 567.53 553.11 564.90 305,205 +14.17(+2.57%)
Dec 06, 2023 561.38 568.29 549.77 550.74 267,391 +0.85(+0.15%)
Dec 05, 2023 549.66 556.51 545.90 549.89 261,135 -6.11(-1.10%)
Dec 04, 2023 548.81 556.99 542.47 556.00 402,281 -0.07(-0.01%)
Dec 01, 2023 543.95 556.80 539.30 556.07 361,771 +10.82(+1.98%)
Nov 30, 2023 551.34 551.34 539.60 545.25 492,379 -3.72(-0.68%)
Nov 29, 2023 549.88 557.09 546.88 548.97 394,945 +8.96(+1.66%)
Nov 28, 2023 540.12 548.48 534.60 540.00 249,384 -3.06(-0.56%)
Nov 27, 2023 542.62 550.50 536.29 543.06 196,622 -2.90(-0.53%)
Nov 24, 2023 540.93 546.55 540.93 545.97 135,692 +3.35(+0.62%)
Nov 22, 2023 540.13 550.66 539.82 542.62 290,526 +7.93(+1.48%)
Nov 21, 2023 541.57 542.54 532.00 534.69 397,268 -13.03(-2.38%)
Nov 20, 2023 536.59 549.67 536.38 547.71 356,760 +11.11(+2.07%)
Nov 17, 2023 534.78 540.06 531.98 536.61 306,265 +3.02(+0.57%)
Nov 16, 2023 538.04 541.67 529.49 533.58 588,816 -10.55(-1.94%)
Nov 15, 2023 538.17 552.91 535.18 544.14 746,746 +12.05(+2.27%)
Nov 14, 2023 520.33 535.59 520.33 532.08 706,885 +28.17(+5.59%)
Nov 13, 2023 500.67 508.74 497.37 503.91 472,208 +2.52(+0.50%)
Nov 10, 2023 488.51 503.98 482.31 501.39 481,344 +22.38(+4.67%)
Nov 09, 2023 496.96 503.79 477.39 479.01 556,998 -10.81(-2.21%)
Nov 08, 2023 487.29 495.28 482.04 489.82 374,173 +0.38(+0.08%)
Nov 07, 2023 489.90 496.09 486.49 489.44 361,883 -0.97(-0.20%)
Nov 06, 2023 489.80 492.81 483.57 490.42 525,425 +0.61(+0.12%)
Nov 03, 2023 478.18 499.26 477.23 489.81 847,930 +21.07(+4.50%)
Nov 02, 2023 464.83 474.98 456.78 468.74 976,745 +15.06(+3.32%)
Nov 01, 2023 437.25 455.45 429.90 453.67 1,031,278 +14.73(+3.35%)
Oct 31, 2023 422.91 442.20 406.46 438.95 1,745,421 +37.50(+9.34%)
Oct 30, 2023 397.47 407.68 389.62 401.44 1,180,522 -1.92(-0.48%)
Oct 27, 2023 403.75 407.53 397.00 403.36 525,100 +1.86(+0.46%)
Oct 26, 2023 398.67 411.52 396.35 401.50 594,359 +4.30(+1.08%)
Oct 25, 2023 408.68 408.68 392.73 397.20 632,650 -18.15(-4.37%)
Oct 24, 2023 414.75 421.76 409.16 415.36 588,718 +4.48(+1.09%)
Oct 23, 2023 413.45 419.78 405.59 410.88 628,144 -6.51(-1.56%)
Oct 20, 2023 429.62 437.74 416.04 417.38 650,096 -13.62(-3.16%)
Oct 19, 2023 457.95 459.78 428.80 431.01 967,388 -27.14(-5.92%)
Oct 18, 2023 463.63 470.90 457.23 458.14 550,949 -15.40(-3.25%)
Oct 17, 2023 467.93 480.46 464.31 473.55 313,977 -6.52(-1.36%)
Oct 16, 2023 472.87 483.34 474.97 480.06 410,330 +7.32(+1.55%)
Oct 13, 2023 492.74 493.06 470.65 472.74 359,028 -17.18(-3.51%)
Oct 12, 2023 501.38 509.86 487.40 489.92 472,220 -8.94(-1.79%)
Oct 11, 2023 487.29 499.93 487.29 498.87 466,791 +11.96(+2.46%)
Oct 10, 2023 476.43 492.91 475.54 486.90 443,530 +13.89(+2.94%)
Oct 09, 2023 465.19 474.98 460.07 473.01 366,854 +2.32(+0.49%)
Oct 06, 2023 443.95 473.95 443.95 470.68 601,977 +21.78(+4.85%)
Oct 05, 2023 451.92 454.63 439.43 448.90 457,293 -5.38(-1.18%)
Oct 04, 2023 449.67 456.26 445.28 454.28 553,695 +8.19(+1.84%)
Oct 03, 2023 452.14 462.03 443.16 446.09 369,399 -10.34(-2.27%)
Oct 02, 2023 458.45 461.92 449.59 456.44 285,481 -2.64(-0.58%)
Sep 29, 2023 457.14 463.46 456.68 459.08 523,075 +10.02(+2.23%)
Sep 28, 2023 437.95 456.02 434.69 449.06 557,037 +11.67(+2.67%)
Sep 27, 2023 447.36 449.68 434.98 437.40 717,979 -3.33(-0.76%)
Sep 26, 2023 444.75 450.05 438.25 440.73 408,799 -8.54(-1.90%)
Sep 25, 2023 444.26 449.91 445.67 449.26 331,410 +3.83(+0.86%)
Sep 22, 2023 441.98 448.43 438.08 445.44 432,088 +8.83(+2.02%)
Sep 21, 2023 444.55 449.36 435.82 436.60 602,998 -12.37(-2.76%)
Sep 20, 2023 458.02 463.32 448.77 448.98 398,291 -4.88(-1.07%)
Sep 19, 2023 458.96 459.20 450.26 453.85 452,183 -5.36(-1.17%)
Sep 18, 2023 456.06 468.44 455.52 459.22 537,595 -1.03(-0.22%)
Sep 15, 2023 472.40 472.40 458.48 460.25 1,001,365 -14.81(-3.12%)
Sep 14, 2023 472.29 477.64 463.99 475.06 504,517 +8.73(+1.87%)
Sep 13, 2023 467.65 476.82 464.55 466.33 599,613 -3.55(-0.76%)
Sep 12, 2023 476.76 485.80 469.19 469.88 520,660 -12.12(-2.51%)
Sep 11, 2023 505.09 505.09 474.21 481.99 559,453 -14.58(-2.94%)
Sep 08, 2023 501.91 504.62 494.35 496.57 372,488 -5.22(-1.04%)
Sep 07, 2023 503.48 504.70 489.87 501.80 491,383 -16.89(-3.26%)
Sep 06, 2023 521.49 531.79 512.09 518.69 347,102 -5.49(-1.05%)
Sep 05, 2023 519.59 530.64 515.88 524.18 334,400 +3.77(+0.72%)
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.