Monolithic Power Systems Inc (MPWR)
USD 958.02
(0.39%)
USD 958.02
(0.39%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jun, 2005 | 9.42 | 9.46 | 9.16 | 9.32 | 65.34 Thousand |
| 14 Jun, 2005 | 9.46 | 9.56 | 9.3 | 9.42 | 72.03 Thousand |
| 13 Jun, 2005 | 8.78 | 9.5 | 8.78 | 9.37 | 125.62 Thousand |
| 10 Jun, 2005 | 8.84 | 9.0 | 8.62 | 8.78 | 44.53 Thousand |
| 09 Jun, 2005 | 8.62 | 9.04 | 8.6 | 8.95 | 71.32 Thousand |
| 08 Jun, 2005 | 8.38 | 8.99 | 8.13 | 8.71 | 117.69 Thousand |
| 07 Jun, 2005 | 7.85 | 8.44 | 7.75 | 8.28 | 265.73 Thousand |
| 06 Jun, 2005 | 7.45 | 7.5 | 7.24 | 7.28 | 28.28 Thousand |
| 03 Jun, 2005 | 7.49 | 7.5 | 7.45 | 7.49 | 22.96 Thousand |
| 02 Jun, 2005 | 7.45 | 7.53 | 7.41 | 7.51 | 35.94 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB