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 (%)
Aug 31, 2006
7.990
8.068
7.704
7.860
161,779
-0.14(-1.74%)
Aug 30, 2006
8.380
8.406
7.782
7.999
175,800
-0.36(-4.26%)
Aug 29, 2006
7.617
8.389
7.617
8.354
131,271
+0.75(+9.93%)
Aug 28, 2006
7.921
8.085
7.495
7.600
302,695
-0.26(-3.31%)
Aug 25, 2006
7.808
8.042
7.773
7.860
77,568
+0.10(+1.23%)
Aug 24, 2006
7.712
7.808
7.469
7.764
170,194
+0.09(+1.13%)
Aug 23, 2006
7.929
7.947
7.591
7.678
67,271
-0.21(-2.64%)
Aug 22, 2006
7.574
7.895
7.574
7.886
81,491
+0.26(+3.41%)
Aug 21, 2006
7.912
8.051
7.591
7.626
90,727
-0.43(-5.38%)
Aug 18, 2006
8.320
8.320
7.964
8.059
116,805
-0.22(-2.62%)
Aug 17, 2006
7.895
8.302
7.851
8.276
155,517
+0.33(+4.15%)
Aug 16, 2006
7.704
7.964
7.660
7.947
295,756
+0.33(+4.33%)
Aug 15, 2006
7.287
7.634
7.287
7.617
111,532
+0.44(+6.17%)
Aug 14, 2006
7.114
7.478
7.096
7.174
76,533
+0.12(+1.72%)
Aug 11, 2006
7.183
7.209
6.940
7.053
115,120
-0.12(-1.69%)
Aug 10, 2006
7.174
7.218
6.984
7.174
123,857
-0.07(-0.96%)
Aug 09, 2006
7.452
7.556
7.201
7.244
110,232
-0.17(-2.34%)
Aug 08, 2006
7.678
7.808
7.383
7.417
124,291
-0.26(-3.39%)
Aug 07, 2006
7.634
7.808
7.556
7.678
108,408
-0.01(-0.11%)
Aug 04, 2006
8.354
8.363
7.678
7.686
240,830
-0.56(-6.74%)
Aug 03, 2006
8.137
8.424
8.025
8.242
368,285
+0.03(+0.32%)
Aug 02, 2006
8.207
8.658
8.179
8.216
689,041
+0.16(+1.94%)
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
.