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

Monolithic Power Sys (NQ: MPWR )

924.99 -19.40 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2011 10.18 10.46 9.892 10.43 278,728 +0.67(+6.83%)
Nov 29, 2011 9.883 9.996 9.675 9.762 78,699 -0.16(-1.66%)
Nov 28, 2011 9.797 9.970 9.545 9.927 192,819 +0.53(+5.62%)
Nov 25, 2011 9.545 9.684 9.390 9.398 80,813 -0.19(-1.99%)
Nov 23, 2011 9.675 9.753 9.485 9.589 167,217 -0.19(-1.95%)
Nov 22, 2011 10.04 10.17 9.762 9.779 122,381 -0.29(-2.84%)
Nov 21, 2011 10.18 10.18 9.883 10.07 149,072 -0.29(-2.84%)
Nov 18, 2011 10.46 10.52 10.33 10.36 137,090 -0.08(-0.75%)
Nov 17, 2011 10.95 11.20 10.36 10.44 204,403 -0.56(-5.12%)
Nov 16, 2011 10.92 11.31 10.66 11.00 297,992 -0.07(-0.63%)
Nov 15, 2011 10.61 11.13 10.57 11.07 129,289 +0.42(+3.90%)
Nov 14, 2011 10.86 10.92 10.54 10.65 127,857 -0.29(-2.61%)
Nov 11, 2011 10.58 10.97 10.51 10.94 141,276 +0.47(+4.47%)
Nov 10, 2011 10.31 10.61 10.31 10.47 159,523 +0.10(+1.00%)
Nov 09, 2011 10.68 10.85 10.33 10.37 192,080 -0.62(-5.60%)
Nov 08, 2011 10.88 11.25 10.61 10.98 159,763 +0.18(+1.68%)
Nov 07, 2011 10.78 10.88 10.61 10.80 216,464 -0.01(-0.08%)
Nov 04, 2011 10.46 10.83 10.42 10.81 158,824 +0.25(+2.38%)
Nov 03, 2011 10.54 10.64 10.26 10.56 374,549 +0.14(+1.33%)
Nov 02, 2011 10.35 10.43 10.21 10.42 388,092 +0.00(+0.00%)
Nov 01, 2011 10.32 10.62 10.20 10.42 396,948 -0.37(-3.45%)
Oct 31, 2011 10.83 11.04 10.66 10.79 198,723 -0.26(-2.35%)
Oct 28, 2011 10.10 11.11 10.10 11.05 650,320 +0.01(+0.08%)
Oct 27, 2011 10.90 11.62 10.87 11.04 497,840 +0.38(+3.58%)
Oct 26, 2011 10.39 10.72 10.07 10.66 196,104 +0.42(+4.15%)
Oct 25, 2011 10.43 10.59 10.20 10.24 257,876 -0.31(-2.96%)
Oct 24, 2011 10.09 10.57 10.09 10.55 159,650 +0.53(+5.27%)
Oct 21, 2011 9.918 10.05 9.745 10.02 199,187 +0.29(+3.03%)
Oct 20, 2011 9.762 9.848 9.416 9.727 177,602 -0.04(-0.44%)
Oct 19, 2011 10.11 10.16 9.745 9.771 182,194 -0.36(-3.59%)
Oct 18, 2011 9.805 10.17 9.623 10.13 196,467 +0.35(+3.54%)
Oct 17, 2011 10.25 10.34 9.727 9.788 263,101 -0.57(-5.52%)
Oct 14, 2011 10.31 10.36 10.13 10.36 267,882 +0.19(+1.87%)
Oct 13, 2011 9.606 10.22 9.606 10.17 255,623 +0.49(+5.01%)
Oct 12, 2011 9.632 9.745 9.459 9.684 291,145 +0.15(+1.54%)
Oct 11, 2011 9.511 9.641 9.476 9.537 198,059 -0.09(-0.90%)
Oct 10, 2011 9.623 9.649 9.459 9.623 341,754 +0.18(+1.93%)
Oct 07, 2011 9.355 9.519 9.208 9.442 368,153 +0.13(+1.40%)
Oct 06, 2011 9.251 9.372 9.063 9.312 288,771 +0.13(+1.42%)
Oct 05, 2011 8.913 9.320 8.647 9.182 257,466 +0.26(+2.91%)
Oct 04, 2011 8.281 8.956 8.220 8.922 598,113 +0.55(+6.51%)
Oct 03, 2011 8.731 8.896 8.359 8.376 455,398 -0.44(-5.01%)
Sep 30, 2011 9.000 9.242 8.801 8.818 193,477 -0.34(-3.69%)
Sep 29, 2011 9.268 9.329 8.896 9.156 224,895 +0.11(+1.25%)
Sep 28, 2011 9.658 9.753 9.043 9.043 183,252 -0.59(-6.12%)
Sep 27, 2011 9.736 9.918 9.364 9.632 641,293 +0.11(+1.18%)
Sep 26, 2011 9.615 9.693 9.112 9.519 246,973 -0.01(-0.09%)
Sep 23, 2011 9.268 9.615 9.130 9.528 220,425 +0.26(+2.80%)
Sep 22, 2011 9.190 9.485 9.078 9.268 369,930 -0.23(-2.37%)
Sep 21, 2011 9.615 10.22 9.476 9.493 556,934 -0.50(-5.03%)
Sep 20, 2011 10.59 10.66 9.979 9.996 266,172 -0.58(-5.49%)
Sep 19, 2011 10.72 10.90 10.37 10.58 254,250 -0.40(-3.63%)
Sep 16, 2011 11.14 11.14 10.84 10.97 1,038,547 -0.10(-0.94%)
Sep 15, 2011 10.79 11.10 10.67 11.08 377,944 +0.33(+3.06%)
Sep 14, 2011 10.42 10.99 10.37 10.75 285,428 +0.40(+3.85%)
Sep 13, 2011 10.10 10.46 10.00 10.35 303,024 +0.27(+2.66%)
Sep 12, 2011 9.545 10.08 9.537 10.08 412,649 +0.36(+3.74%)
Sep 09, 2011 9.788 9.944 9.563 9.719 301,206 -0.17(-1.75%)
Sep 08, 2011 10.07 10.38 9.788 9.892 184,992 -0.24(-2.39%)
Sep 07, 2011 9.944 10.14 9.944 10.13 273,638 +0.36(+3.72%)
Sep 06, 2011 9.615 9.797 9.502 9.771 216,170 -0.14(-1.40%)
Sep 02, 2011 10.16 10.26 9.840 9.909 204,863 -0.49(-4.75%)
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.