Monolithic Power Systems Inc (MPWR)
USD 958.02
(0.39%)
USD 958.02
(0.39%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 27 Jan, 2005 | 7.58 | 8.04 | 7.34 | 7.66 | 42.22 Thousand |
| 26 Jan, 2005 | 7.85 | 8.0 | 7.3 | 7.77 | 42.16 Thousand |
| 25 Jan, 2005 | 8.0 | 8.27 | 7.5 | 7.84 | 124.72 Thousand |
| 24 Jan, 2005 | 7.49 | 8.06 | 7.49 | 7.92 | 126.35 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB