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
UNCHANGED
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 (%)
Jun 30, 2005
8.242
8.242
7.678
7.704
127,256
-0.52(-6.33%)
Jun 29, 2005
8.294
8.346
8.007
8.224
88,251
-0.02(-0.21%)
Jun 28, 2005
7.955
8.285
7.808
8.242
201,414
+0.36(+4.51%)
Jun 27, 2005
8.198
8.346
7.600
7.886
157,258
-0.12(-1.52%)
Jun 24, 2005
7.400
8.007
7.400
8.007
1,124,102
+0.55(+7.33%)
Jun 23, 2005
7.712
7.712
7.374
7.461
59,073
-0.13(-1.71%)
Jun 22, 2005
7.305
7.704
7.218
7.591
88,008
+0.37(+5.17%)
Jun 21, 2005
7.548
7.721
7.201
7.218
129,163
-0.43(-5.68%)
Jun 20, 2005
8.242
8.242
7.548
7.652
134,412
-0.47(-5.76%)
Jun 17, 2005
8.207
8.268
8.120
8.120
100,197
-0.17(-2.09%)
Jun 16, 2005
8.120
8.528
8.077
8.294
76,384
+0.21(+2.58%)
Jun 15, 2005
8.172
8.207
7.947
8.085
75,320
-0.09(-1.06%)
Jun 14, 2005
8.207
8.296
8.068
8.172
83,035
+0.04(+0.53%)
Jun 13, 2005
7.617
8.242
7.617
8.129
144,804
+0.51(+6.72%)
Jun 10, 2005
7.667
7.808
7.478
7.617
51,335
-0.15(-1.90%)
Jun 09, 2005
7.478
7.842
7.461
7.764
82,217
+0.21(+2.76%)
Jun 08, 2005
7.270
7.799
7.053
7.556
135,665
+0.37(+5.19%)
Jun 07, 2005
6.810
7.322
6.723
7.183
306,306
+0.87(+13.74%)
Jun 06, 2005
6.463
6.506
6.281
6.316
32,602
-0.18(-2.80%)
Jun 03, 2005
6.498
6.506
6.463
6.498
26,472
-0.02(-0.27%)
Jun 02, 2005
6.463
6.533
6.428
6.515
41,437
+0.07(+1.08%)
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
.