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 (%)
Jan 31, 2002	0.3811	0.3984	0.2685	0.3032	523,670	-0.04(-12.50%)
Jan 30, 2002	0.2685	0.4418	0.2512	0.3465	931,201	+0.07(+25.00%)
Jan 29, 2002	0.3292	0.3335	0.2512	0.2772	744,753	-0.04(-13.51%)
Jan 28, 2002	0.3378	0.3465	0.3118	0.3205	234,358	-0.01(-2.63%)
Jan 25, 2002	0.3205	0.3378	0.3118	0.3292	129,763	+0.01(+2.70%)
Jan 24, 2002	0.3205	0.3378	0.3118	0.3205	206,074	+0.01(+2.78%)
Jan 23, 2002	0.3205	0.3378	0.3032	0.3118	448,860	-0.02(-5.26%)
Jan 22, 2002	0.3378	0.3638	0.3032	0.3292	442,857	+0.00(+0.00%)
Jan 21, 2002	0.3378	0.3378	0.3118	0.3292	363,660	+0.00(+0.00%)
Jan 18, 2002	0.3378	0.3378	0.3118	0.3292	363,660	+0.00(+0.00%)
Jan 17, 2002	0.3725	0.3811	0.3205	0.3292	575,737	-0.01(-2.56%)
Jan 16, 2002	0.3551	0.3551	0.3205	0.3378	447,590	-0.03(-7.14%)
Jan 15, 2002	0.3292	0.3725	0.3205	0.3638	961,910	+0.03(+7.69%)
Jan 14, 2002	0.4071	0.4158	0.3292	0.3378	976,341	-0.09(-20.41%)
Jan 11, 2002	0.4331	0.4331	0.4071	0.4244	208,152	+0.01(+2.08%)
Jan 10, 2002	0.4331	0.4331	0.3984	0.4158	353,616	+0.03(+6.67%)

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.