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 (%)
Dec 29, 2006 9.528 9.684 9.442 9.623 101,438 +0.10(+1.00%)
Dec 28, 2006 9.597 9.597 9.476 9.528 39,587 -0.04(-0.45%)
Dec 27, 2006 9.736 9.779 9.511 9.571 125,375 -0.11(-1.16%)
Dec 26, 2006 9.571 9.814 9.571 9.684 39,438 +0.07(+0.72%)
Dec 22, 2006 9.745 9.745 9.476 9.615 104,222 -0.13(-1.33%)
Dec 21, 2006 9.580 9.961 9.528 9.745 116,699 +0.19(+1.99%)
Dec 20, 2006 9.667 9.788 9.528 9.554 100,025 -0.13(-1.34%)
Dec 19, 2006 9.641 9.745 9.528 9.684 78,660 -0.04(-0.45%)
Dec 18, 2006 9.528 9.779 9.528 9.727 115,640 +0.20(+2.09%)
Dec 15, 2006 9.745 9.805 9.390 9.528 433,869 -0.22(-2.22%)
Dec 14, 2006 9.485 9.849 9.407 9.745 98,002 +0.30(+3.21%)
Dec 13, 2006 9.563 9.649 9.390 9.442 117,955 -0.09(-0.91%)
Dec 12, 2006 9.623 9.667 9.502 9.528 130,109 -0.08(-0.81%)
Dec 11, 2006 9.658 9.684 9.537 9.606 98,142 -0.07(-0.72%)
Dec 08, 2006 9.528 9.701 9.467 9.675 84,394 +0.13(+1.36%)
Dec 07, 2006 9.753 9.753 9.502 9.545 109,119 -0.18(-1.87%)
Dec 06, 2006 9.745 9.823 9.589 9.727 89,039 -0.08(-0.80%)
Dec 05, 2006 9.658 9.840 9.606 9.805 122,088 +0.21(+2.17%)
Dec 04, 2006 9.346 9.658 9.182 9.597 246,161 +0.35(+3.75%)
Dec 01, 2006 9.251 9.303 9.017 9.251 146,601 +0.03(+0.28%)
Nov 30, 2006 9.000 9.303 8.965 9.225 210,461 +0.09(+0.95%)
Nov 29, 2006 8.991 9.216 8.982 9.138 71,720 +0.22(+2.43%)
Nov 28, 2006 8.913 8.991 8.861 8.922 111,772 +0.00(+0.00%)
Nov 27, 2006 9.251 9.255 8.904 8.922 273,481 -0.39(-4.19%)
Nov 24, 2006 9.277 9.329 9.173 9.312 52,073 -0.03(-0.28%)
Nov 22, 2006 9.476 9.528 9.234 9.338 67,426 -0.08(-0.83%)
Nov 21, 2006 9.485 9.528 9.277 9.416 59,606 -0.04(-0.46%)
Nov 20, 2006 9.277 9.467 9.190 9.459 51,235 +0.19(+2.06%)
Nov 17, 2006 9.329 9.381 9.216 9.268 136,189 -0.07(-0.74%)
Nov 16, 2006 9.294 9.398 9.078 9.338 173,863 +0.15(+1.60%)
Nov 15, 2006 9.355 9.511 9.095 9.190 251,468 -0.25(-2.66%)
Nov 14, 2006 9.112 9.442 9.017 9.442 189,158 +0.32(+3.51%)
Nov 13, 2006 8.982 9.147 8.887 9.121 165,803 +0.11(+1.25%)
Nov 10, 2006 8.913 9.095 8.878 9.008 175,397 +0.09(+0.97%)
Nov 09, 2006 8.835 8.956 8.731 8.922 175,277 +0.14(+1.58%)
Nov 08, 2006 8.610 8.965 8.532 8.783 272,351 +0.15(+1.71%)
Nov 07, 2006 8.601 8.653 8.307 8.636 535,657 -0.01(-0.10%)
Nov 06, 2006 8.714 8.714 8.506 8.645 260,230 +0.00(+0.00%)
Nov 03, 2006 8.515 8.679 8.437 8.645 553,238 +0.13(+1.53%)
Nov 02, 2006 8.532 8.581 8.229 8.515 226,075 -0.04(-0.51%)
Nov 01, 2006 8.714 8.809 8.523 8.558 334,345 -0.14(-1.59%)
Oct 31, 2006 9.234 9.312 8.212 8.697 1,604,079 -1.66(-16.05%)
Oct 30, 2006 10.00 10.60 10.00 10.36 313,704 +0.25(+2.49%)
Oct 27, 2006 10.27 10.29 9.814 10.11 111,557 -0.16(-1.52%)
Oct 26, 2006 10.06 10.31 9.883 10.26 155,692 +0.23(+2.24%)
Oct 25, 2006 10.20 10.22 9.849 10.04 119,019 -0.18(-1.78%)
Oct 24, 2006 10.38 10.58 10.20 10.22 120,849 -0.22(-2.07%)
Oct 23, 2006 10.59 10.79 10.32 10.44 94,597 -0.08(-0.74%)
Oct 20, 2006 10.94 10.94 10.45 10.52 197,453 -0.35(-3.19%)
Oct 19, 2006 10.44 10.92 10.44 10.86 174,850 +0.39(+3.72%)
Oct 18, 2006 10.76 10.78 10.25 10.47 175,567 -0.25(-2.34%)
Oct 17, 2006 10.89 10.92 10.49 10.72 120,227 -0.28(-2.52%)
Oct 16, 2006 11.17 11.17 10.83 11.00 232,683 -0.17(-1.55%)
Oct 13, 2006 10.80 11.21 10.60 11.17 428,286 +0.43(+4.03%)
Oct 12, 2006 9.961 11.35 9.961 10.74 1,093,459 +1.25(+13.14%)
Oct 11, 2006 9.190 9.615 9.190 9.493 262,667 +0.27(+2.91%)
Oct 10, 2006 8.870 9.450 8.714 9.225 338,077 +0.34(+3.80%)
Oct 09, 2006 8.558 8.922 8.402 8.887 199,049 +0.27(+3.12%)
Oct 06, 2006 8.766 8.766 8.341 8.619 124,346 -0.13(-1.49%)
Oct 05, 2006 8.584 8.775 8.549 8.749 164,212 +0.20(+2.33%)
Oct 04, 2006 8.246 8.653 8.108 8.549 213,512 +0.32(+3.89%)
Oct 03, 2006 7.934 8.289 7.822 8.229 197,222 +0.26(+3.26%)
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.