Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	62.42	63.85	61.32	63.84	360,740	+1.31(+2.09%)
Jun 29, 2016	62.81	64.18	62.12	62.53	309,706	+0.53(+0.86%)
Jun 28, 2016	59.71	62.14	59.71	61.99	607,485	+3.04(+5.15%)
Jun 27, 2016	60.93	60.93	58.10	58.96	471,793	-2.70(-4.38%)
Jun 24, 2016	61.85	63.54	61.07	61.66	519,772	-3.44(-5.28%)
Jun 23, 2016	64.22	65.12	63.78	65.10	300,456	+1.60(+2.52%)
Jun 22, 2016	63.64	64.00	63.11	63.49	250,122	-0.06(-0.09%)
Jun 21, 2016	63.90	64.26	63.07	63.55	245,023	-0.14(-0.22%)
Jun 20, 2016	63.81	64.75	63.61	63.69	219,733	+0.45(+0.71%)
Jun 17, 2016	64.34	64.34	62.42	63.24	426,765	-0.94(-1.47%)
Jun 16, 2016	63.74	64.25	63.00	64.18	157,805	-0.05(-0.07%)
Jun 15, 2016	64.41	64.97	63.96	64.23	224,688	+0.20(+0.31%)
Jun 14, 2016	63.89	64.32	63.44	64.03	264,623	+0.14(+0.22%)
Jun 13, 2016	63.64	64.76	63.22	63.89	228,058	-0.44(-0.68%)
Jun 10, 2016	64.99	65.29	64.10	64.33	225,809	-1.56(-2.37%)
Jun 09, 2016	65.23	65.96	64.73	65.90	233,496	+0.11(+0.17%)
Jun 08, 2016	65.57	66.17	64.83	65.79	234,983	+0.38(+0.58%)
Jun 07, 2016	64.44	65.51	64.16	65.40	321,521	+1.35(+2.11%)
Jun 06, 2016	64.08	64.45	63.73	64.05	152,076	+0.07(+0.10%)
Jun 03, 2016	64.13	64.14	63.34	63.99	178,122	+0.01(+0.01%)
Jun 02, 2016	63.88	64.05	63.37	63.98	269,510	-0.03(-0.04%)
Jun 01, 2016	62.93	64.20	62.93	64.01	213,481	+0.36(+0.57%)
May 31, 2016	63.89	64.25	63.29	63.64	316,254	-0.18(-0.28%)
May 27, 2016	63.02	63.82	63.82	63.82	436,866	+0.61(+0.97%)
May 26, 2016	62.32	63.32	62.32	63.21	321,556	+0.90(+1.45%)
May 25, 2016	62.89	63.20	61.98	62.30	273,108	+0.00(+0.00%)
May 24, 2016	61.35	62.91	61.20	62.30	726,111	+1.42(+2.33%)
May 23, 2016	59.78	61.92	59.78	60.89	598,873	+1.16(+1.95%)
May 20, 2016	58.35	59.76	58.35	59.72	332,410	+1.86(+3.22%)
May 19, 2016	58.45	59.24	57.05	57.86	319,670	-0.83(-1.41%)
May 18, 2016	57.47	59.50	55.90	58.69	201,538	+0.86(+1.48%)
May 17, 2016	58.65	59.06	57.67	57.83	394,840	-0.72(-1.22%)
May 16, 2016	57.44	59.23	57.44	58.55	319,578	+1.31(+2.29%)
May 13, 2016	56.41	57.60	56.41	57.23	238,908	+0.48(+0.85%)
May 12, 2016	58.21	58.21	55.94	56.75	251,321	-1.30(-2.25%)
May 11, 2016	57.98	58.86	57.51	58.05	228,909	-0.07(-0.11%)
May 10, 2016	57.69	58.23	56.90	58.12	191,895	+0.51(+0.89%)
May 09, 2016	58.22	59.49	57.54	57.61	275,115	-0.61(-1.06%)
May 06, 2016	56.86	58.22	56.82	58.22	273,096	+0.77(+1.35%)
May 05, 2016	58.00	58.35	57.25	57.45	349,759	-0.54(-0.93%)
May 04, 2016	59.27	59.42	57.90	57.99	434,520	-2.04(-3.40%)
May 03, 2016	61.01	61.01	58.13	60.03	625,609	+0.88(+1.48%)
May 02, 2016	56.90	59.35	56.90	59.15	443,123	+1.02(+1.75%)
Apr 29, 2016	59.87	59.94	57.67	58.14	333,197	-1.65(-2.76%)
Apr 28, 2016	60.57	60.97	59.56	59.79	219,761	-1.09(-1.79%)
Apr 27, 2016	60.24	61.70	59.31	60.88	219,974	+0.39(+0.65%)
Apr 26, 2016	59.63	61.04	59.43	60.49	228,505	+1.15(+1.95%)
Apr 25, 2016	59.17	60.12	59.00	59.33	218,539	-0.46(-0.76%)
Apr 22, 2016	58.84	60.29	58.84	59.79	265,303	+0.73(+1.23%)
Apr 21, 2016	59.22	59.63	58.69	59.06	257,846	-0.33(-0.55%)
Apr 20, 2016	59.33	60.84	59.18	59.39	234,153	-0.17(-0.28%)
Apr 19, 2016	60.66	60.66	59.07	59.55	308,244	-0.91(-1.51%)
Apr 18, 2016	59.78	60.74	59.78	60.47	217,546	+0.21(+0.36%)
Apr 15, 2016	60.52	61.23	60.06	60.25	237,687	-0.53(-0.87%)
Apr 14, 2016	61.37	61.47	59.91	60.78	264,858	-0.59(-0.96%)
Apr 13, 2016	59.56	61.49	59.31	61.37	327,758	+2.19(+3.70%)
Apr 12, 2016	59.31	59.77	58.63	59.18	212,181	+0.02(+0.03%)
Apr 11, 2016	59.67	59.98	59.05	59.16	178,996	-0.12(-0.20%)
Apr 08, 2016	59.43	59.84	59.05	59.28	214,675	+0.17(+0.28%)
Apr 07, 2016	59.27	59.59	58.23	59.12	383,348	-0.39(-0.66%)
Apr 06, 2016	58.48	59.68	58.41	59.51	246,239	+0.98(+1.67%)
Apr 05, 2016	58.65	59.00	58.21	58.53	225,283	-0.59(-0.99%)
Apr 04, 2016	60.28	60.78	59.10	59.12	255,901	-0.91(-1.52%)