Monolithic Power Systems Inc (MPWR)
USD 826.47
(-2.99%)
USD 826.47
(-2.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Feb, 2005 | 7.0 | 7.4 | 6.9 | 6.91 | 18.32 Thousand |
| 09 Feb, 2005 | 7.65 | 7.72 | 7.01 | 7.09 | 38.69 Thousand |
| 08 Feb, 2005 | 7.61 | 7.62 | 7.3 | 7.62 | 149.87 Thousand |
| 07 Feb, 2005 | 7.65 | 7.65 | 7.15 | 7.52 | 92.8 Thousand |
| 04 Feb, 2005 | 7.37 | 7.66 | 7.15 | 7.57 | 107.55 Thousand |
| 03 Feb, 2005 | 7.5 | 7.52 | 7.3 | 7.35 | 131.35 Thousand |
| 02 Feb, 2005 | 7.6 | 7.78 | 7.33 | 7.57 | 83.94 Thousand |
| 01 Feb, 2005 | 7.29 | 7.8 | 7.29 | 7.5 | 136.08 Thousand |
| 31 Jan, 2005 | 7.7 | 7.75 | 7.25 | 7.38 | 68.95 Thousand |
| 28 Jan, 2005 | 7.24 | 8.37 | 7.24 | 7.62 | 68.04 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB