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
)
751.64
-6.97 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2011
9.014
9.257
8.814
8.831
193,179
-0.34(-3.69%)
Sep 29, 2011
9.283
9.343
8.910
9.170
224,548
+0.11(+1.25%)
Sep 28, 2011
9.673
9.768
9.057
9.057
182,969
-0.59(-6.12%)
Sep 27, 2011
9.751
9.933
9.378
9.647
640,304
+0.11(+1.18%)
Sep 26, 2011
9.630
9.708
9.126
9.534
246,592
-0.01(-0.09%)
Sep 23, 2011
9.283
9.630
9.144
9.543
220,085
+0.26(+2.80%)
Sep 22, 2011
9.204
9.499
9.092
9.283
369,359
-0.23(-2.37%)
Sep 21, 2011
9.630
10.24
9.491
9.508
556,075
-0.50(-5.03%)
Sep 20, 2011
10.61
10.68
9.994
10.01
265,762
-0.58(-5.49%)
Sep 19, 2011
10.74
10.91
10.39
10.59
253,858
-0.40(-3.63%)
Sep 16, 2011
11.16
11.16
10.85
10.99
1,036,946
-0.10(-0.94%)
Sep 15, 2011
10.81
11.12
10.69
11.10
377,361
+0.33(+3.06%)
Sep 14, 2011
10.44
11.01
10.38
10.77
284,988
+0.40(+3.85%)
Sep 13, 2011
10.12
10.47
10.02
10.37
302,557
+0.27(+2.66%)
Sep 12, 2011
9.560
10.10
9.552
10.10
412,013
+0.36(+3.74%)
Sep 09, 2011
9.803
9.959
9.578
9.734
300,742
-0.17(-1.75%)
Sep 08, 2011
10.09
10.39
9.803
9.907
184,706
-0.24(-2.39%)
Sep 07, 2011
9.959
10.16
9.959
10.15
273,216
+0.36(+3.72%)
Sep 06, 2011
9.630
9.812
9.517
9.786
215,836
-0.14(-1.40%)
Sep 02, 2011
10.18
10.28
9.855
9.925
204,547
-0.49(-4.75%)
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
.