Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Monolithic Power Sys
(NQ:
MPWR
)
779.58
+27.94 (+3.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
7.461
7.660
7.001
7.660
128,903
+0.29(+3.88%)
Mar 30, 2005
7.738
7.738
7.374
7.374
35,052
-0.25(-3.30%)
Mar 29, 2005
7.886
8.051
7.591
7.626
22,712
-0.38(-4.77%)
Mar 28, 2005
7.947
8.059
7.339
8.007
120,600
+0.03(+0.33%)
Mar 24, 2005
7.929
8.016
7.782
7.981
19,463
+0.07(+0.88%)
Mar 23, 2005
7.495
7.938
7.331
7.912
122,631
+0.42(+5.56%)
Mar 22, 2005
7.374
7.504
6.958
7.495
67,889
+0.06(+0.82%)
Mar 21, 2005
7.548
7.591
7.218
7.435
32,824
-0.10(-1.27%)
Mar 18, 2005
7.495
7.548
7.122
7.530
52,371
+0.15(+2.00%)
Mar 17, 2005
7.305
7.461
7.018
7.383
59,511
+0.19(+2.65%)
Mar 16, 2005
7.582
7.591
6.992
7.192
31,857
-0.33(-4.38%)
Mar 15, 2005
7.331
7.591
6.949
7.521
77,683
+0.23(+3.21%)
Mar 14, 2005
7.235
7.305
6.619
7.287
161,363
+0.10(+1.45%)
Mar 11, 2005
6.506
7.253
6.506
7.183
190,068
+0.31(+4.55%)
Mar 10, 2005
7.114
7.183
6.454
6.871
66,217
-0.07(-1.00%)
Mar 09, 2005
6.567
7.157
6.272
6.940
158,981
+0.49(+7.53%)
Mar 08, 2005
6.116
6.593
6.116
6.454
687,784
+0.56(+9.41%)
Mar 07, 2005
5.882
5.986
5.882
5.899
80,875
+0.16(+2.72%)
Mar 04, 2005
5.656
5.743
5.379
5.743
283,023
+0.21(+3.76%)
Mar 03, 2005
5.786
5.786
5.396
5.535
33,734
+0.03(+0.63%)
Mar 02, 2005
5.448
5.639
5.448
5.500
78,465
-0.09(-1.55%)
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
.