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

Monolithic Power Sys (NQ: MPWR )

713.08 -0.29 (-0.04%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 9, 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 (%)
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%)
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.