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, 2022 351.99 377.87 346.21 376.87 791,543 +26.65(+7.61%)
Nov 29, 2022 353.52 355.00 347.14 350.22 401,557 -0.53(-0.15%)
Nov 28, 2022 357.54 362.74 348.41 350.76 582,180 -13.61(-3.73%)
Nov 25, 2022 365.50 367.58 364.23 364.36 216,298 -6.32(-1.71%)
Nov 23, 2022 366.18 377.36 365.87 370.69 364,354 +1.65(+0.45%)
Nov 22, 2022 367.12 369.30 361.24 369.04 466,901 +5.66(+1.56%)
Nov 21, 2022 365.13 371.31 363.24 363.38 418,890 -8.91(-2.39%)
Nov 18, 2022 379.04 379.19 367.18 372.29 369,857 +1.25(+0.34%)
Nov 17, 2022 358.96 374.54 356.39 371.03 507,623 +0.65(+0.18%)
Nov 16, 2022 391.35 394.02 368.75 370.38 743,999 -29.26(-7.32%)
Nov 15, 2022 400.04 404.27 395.13 399.64 619,445 +16.83(+4.40%)
Nov 14, 2022 383.80 390.93 381.04 382.80 627,535 -5.33(-1.37%)
Nov 11, 2022 381.73 397.18 376.92 388.13 761,874 +6.41(+1.68%)
Nov 10, 2022 359.16 383.67 358.98 381.72 912,732 +42.46(+12.51%)
Nov 09, 2022 344.18 348.08 337.79 339.26 684,653 -12.15(-3.46%)
Nov 08, 2022 355.12 358.93 345.01 351.41 595,499 +3.15(+0.90%)
Nov 07, 2022 350.63 351.54 340.85 348.26 699,641 +1.20(+0.35%)
Nov 04, 2022 339.40 348.47 334.74 347.06 908,586 +17.31(+5.25%)
Nov 03, 2022 324.56 337.12 323.83 329.75 790,937 -0.33(-0.10%)
Nov 02, 2022 342.81 329.90 330.08 1,009,482 -14.15(-4.11%)
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.