Monolithic Power Systems Inc (MPWR)
USD 844.0
(2.65%)
USD 844.0
(2.65%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2005 | 7.97 | 7.98 | 6.75 | 7.2 | 73.83 Thousand |
| 29 Apr, 2005 | 7.98 | 8.15 | 7.36 | 8.05 | 126.97 Thousand |
| 28 Apr, 2005 | 7.72 | 8.24 | 7.72 | 8.04 | 16.18 Thousand |
| 27 Apr, 2005 | 8.02 | 8.03 | 7.95 | 7.98 | 12.58 Thousand |
| 26 Apr, 2005 | 7.99 | 8.05 | 7.73 | 8.05 | 28.81 Thousand |
| 25 Apr, 2005 | 7.35 | 7.84 | 7.35 | 7.81 | 23.14 Thousand |
| 22 Apr, 2005 | 8.32 | 8.32 | 7.11 | 7.26 | 49.89 Thousand |
| 21 Apr, 2005 | 7.87 | 8.42 | 7.87 | 8.22 | 39.81 Thousand |
| 20 Apr, 2005 | 8.2 | 8.21 | 7.91 | 7.91 | 95.07 Thousand |
| 19 Apr, 2005 | 7.95 | 8.29 | 7.95 | 8.29 | 46.62 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB