Monolithic Power Systems Inc (MPWR)
USD 844.0
(2.65%)
USD 844.0
(2.65%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Apr, 2005 | 7.69 | 7.94 | 7.52 | 7.85 | 43.03 Thousand |
| 15 Apr, 2005 | 7.9 | 8.12 | 7.62 | 7.83 | 182.02 Thousand |
| 14 Apr, 2005 | 8.39 | 8.64 | 7.88 | 7.91 | 91.85 Thousand |
| 13 Apr, 2005 | 8.55 | 8.66 | 8.48 | 8.54 | 4431.00 |
| 12 Apr, 2005 | 8.17 | 8.74 | 8.14 | 8.64 | 11.21 Thousand |
| 11 Apr, 2005 | 8.54 | 8.61 | 8.26 | 8.32 | 208.99 Thousand |
| 08 Apr, 2005 | 9.08 | 9.1 | 8.48 | 8.48 | 13.68 Thousand |
| 07 Apr, 2005 | 8.9 | 9.1 | 8.9 | 9.1 | 8768.00 |
| 06 Apr, 2005 | 9.01 | 9.1 | 8.87 | 8.87 | 22.02 Thousand |
| 05 Apr, 2005 | 9.08 | 9.1 | 8.94 | 9.1 | 31.95 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB