Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.17	12.26	11.60	11.81	541,210	-0.38(-3.12%)
Apr 27, 2007	11.85	12.98	11.71	12.20	826,237	+1.01(+9.06%)
Apr 26, 2007	11.48	11.58	11.10	11.18	300,949	-0.48(-4.09%)
Apr 25, 2007	11.62	11.78	11.37	11.66	157,557	+0.11(+0.98%)
Apr 24, 2007	11.40	11.64	11.28	11.55	157,078	+0.11(+0.98%)
Apr 23, 2007	11.00	11.46	11.00	11.43	173,871	+0.40(+3.61%)
Apr 20, 2007	11.36	11.36	11.01	11.04	125,154	-0.13(-1.16%)
Apr 19, 2007	11.10	11.20	11.01	11.17	74,889	+0.01(+0.08%)
Apr 18, 2007	11.24	11.37	11.15	11.16	97,755	-0.10(-0.92%)
Apr 17, 2007	11.59	11.81	11.23	11.26	191,471	-0.35(-2.99%)
Apr 16, 2007	11.33	11.69	11.30	11.61	208,855	+0.32(+2.84%)
Apr 13, 2007	11.17	11.30	11.00	11.29	56,495	+0.10(+0.85%)
Apr 12, 2007	10.97	11.21	10.97	11.19	102,245	+0.16(+1.49%)
Apr 11, 2007	11.53	11.53	11.01	11.03	208,683	-0.54(-4.64%)
Apr 10, 2007	11.31	11.57	11.30	11.56	110,396	+0.22(+1.91%)
Apr 09, 2007	11.32	11.37	11.28	11.35	90,538	+0.05(+0.46%)
Apr 05, 2007	11.21	11.36	11.09	11.30	161,672	+0.06(+0.54%)
Apr 04, 2007	11.10	11.26	10.97	11.23	46,636	+0.11(+1.01%)
Apr 03, 2007	11.24	11.56	11.10	11.12	208,183	-0.05(-0.47%)

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.