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 (%)
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%)
Sep 01, 2011 10.91 11.09 10.31 10.40 247,704 -0.54(-4.91%)
Aug 31, 2011 11.08 11.09 10.78 10.94 338,330 -0.12(-1.10%)
Aug 30, 2011 11.00 11.10 10.72 11.06 252,554 -0.03(-0.23%)
Aug 29, 2011 10.84 11.09 10.71 11.09 241,849 +0.35(+3.23%)
Aug 26, 2011 10.41 10.83 10.26 10.74 196,752 +0.23(+2.14%)
Aug 25, 2011 10.69 10.81 10.45 10.52 256,505 -0.29(-2.65%)
Aug 24, 2011 10.78 10.87 10.61 10.80 250,058 +0.02(+0.16%)
Aug 23, 2011 10.05 10.82 9.928 10.78 387,607 +0.79(+7.89%)
Aug 22, 2011 10.20 10.20 9.684 9.996 366,832 +0.07(+0.70%)
Aug 19, 2011 9.892 10.22 9.797 9.927 189,097 -0.12(-1.21%)
Aug 18, 2011 10.52 10.62 9.961 10.05 358,535 -0.82(-7.57%)
Aug 17, 2011 10.84 10.97 10.69 10.87 265,938 +0.06(+0.56%)
Aug 16, 2011 10.75 10.96 10.61 10.81 342,452 -0.04(-0.40%)
Aug 15, 2011 10.78 10.91 10.58 10.85 555,138 +0.15(+1.38%)
Aug 12, 2011 10.91 10.91 10.44 10.71 349,834 -0.08(-0.72%)
Aug 11, 2011 10.36 10.91 10.18 10.78 419,467 +0.51(+4.97%)
Aug 10, 2011 10.22 10.67 9.935 10.27 654,830 -0.37(-3.50%)
Aug 09, 2011 10.32 10.68 9.537 10.65 920,212 +0.49(+4.77%)
Aug 08, 2011 10.86 11.26 10.16 10.16 902,191 -0.93(-8.36%)
Aug 05, 2011 11.53 11.91 10.96 11.09 782,926 -0.27(-2.36%)
Aug 04, 2011 11.87 12.09 11.35 11.36 763,322 -0.68(-5.62%)
Aug 03, 2011 12.27 13.13 11.74 12.03 2,032,151 +0.98(+8.86%)
Aug 02, 2011 11.22 11.56 11.04 11.05 293,764 -0.41(-3.55%)
Aug 01, 2011 11.74 11.96 11.24 11.46 372,458 -0.23(-1.93%)
Jul 29, 2011 11.62 11.96 11.60 11.68 594,082 -0.14(-1.17%)
Jul 28, 2011 11.81 12.04 11.65 11.82 341,265 +0.00(+0.00%)
Jul 27, 2011 12.20 12.29 11.59 11.82 459,950 -0.50(-4.08%)
Jul 26, 2011 11.89 12.43 11.89 12.33 630,955 +0.47(+3.94%)
Jul 25, 2011 11.90 12.03 11.73 11.86 275,346 -0.22(-1.79%)
Jul 22, 2011 11.82 12.13 11.71 12.07 614,032 +0.25(+2.12%)
Jul 21, 2011 11.69 11.88 11.69 11.82 362,032 +0.13(+1.11%)
Jul 20, 2011 11.86 11.88 11.64 11.69 644,678 -0.14(-1.17%)
Jul 19, 2011 11.88 12.11 11.83 11.83 365,993 +0.05(+0.44%)
Jul 18, 2011 11.74 11.91 11.63 11.78 183,163 +0.00(+0.00%)
Jul 15, 2011 11.97 12.18 11.69 11.78 454,704 -0.16(-1.31%)
Jul 14, 2011 12.30 12.42 11.94 11.94 397,089 -0.41(-3.30%)
Jul 13, 2011 12.16 12.47 12.11 12.34 266,088 +0.23(+1.86%)
Jul 12, 2011 12.71 12.72 12.09 12.12 349,950 -0.70(-5.47%)
Jul 11, 2011 12.66 12.98 12.59 12.82 234,482 -0.01(-0.07%)
Jul 08, 2011 13.06 13.24 12.72 12.83 335,808 -0.42(-3.20%)
Jul 07, 2011 13.16 13.46 13.16 13.25 316,906 +0.20(+1.53%)
Jul 06, 2011 13.28 13.40 12.95 13.05 244,131 -0.23(-1.76%)
Jul 05, 2011 13.37 13.43 13.23 13.29 157,516 -0.10(-0.78%)
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.