Monolithic Power Systems Inc (MPWR)
USD 858.46
(-0.98%)
USD 858.46
(-0.98%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Aug, 2005 | 6.81 | 7.0 | 6.81 | 6.94 | 42.94 Thousand |
| 29 Aug, 2005 | 6.92 | 6.92 | 6.81 | 6.9 | 28.09 Thousand |
| 26 Aug, 2005 | 7.02 | 7.17 | 7.0 | 7.0 | 62.19 Thousand |
| 25 Aug, 2005 | 7.15 | 7.19 | 6.88 | 7.15 | 75.8 Thousand |
| 24 Aug, 2005 | 7.15 | 7.2 | 7.05 | 7.08 | 26.11 Thousand |
| 23 Aug, 2005 | 7.2 | 7.2 | 7.07 | 7.15 | 28.09 Thousand |
| 22 Aug, 2005 | 7.09 | 7.21 | 6.81 | 7.14 | 60.46 Thousand |
| 19 Aug, 2005 | 7.36 | 7.38 | 6.81 | 7.0 | 121.82 Thousand |
| 18 Aug, 2005 | 7.5 | 7.6 | 7.23 | 7.4 | 34.3 Thousand |
| 17 Aug, 2005 | 7.52 | 7.64 | 7.51 | 7.54 | 25.41 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB