Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		77.03	77.03	77.03	0	-1.21(-1.55%)
Dec 29, 2016	78.50	79.25	77.46	78.25	251,340	-0.01(-0.01%)
Dec 28, 2016	80.45	80.45	78.10	78.26	210,013	-1.49(-1.87%)
Dec 27, 2016	79.18	80.42	79.18	79.75	172,464	+0.43(+0.54%)
Dec 23, 2016		79.32	79.32	79.32	0	+0.23(+0.30%)
Dec 22, 2016	79.66	79.68	78.68	79.08	192,548	-0.25(-0.32%)
Dec 21, 2016	80.38	80.67	79.27	79.34	279,400	-0.80(-0.99%)
Dec 20, 2016	79.37	80.38	78.92	80.13	323,445	+1.24(+1.57%)
Dec 19, 2016	78.47	80.48	78.30	78.90	283,298	+0.79(+1.01%)
Dec 16, 2016	79.35	79.95	78.03	78.11	670,150	-0.88(-1.12%)
Dec 15, 2016	78.05	80.28	77.39	78.99	577,096	+1.28(+1.65%)
Dec 14, 2016	77.75	78.44	77.10	77.71	471,801	-0.19(-0.24%)
Dec 13, 2016	80.31	82.62	76.73	77.89	1,133,449	+2.78(+3.70%)
Dec 12, 2016	75.16	75.59	73.75	75.12	184,838	-0.23(-0.31%)
Dec 09, 2016	76.32	76.34	74.86	75.35	241,702	-0.45(-0.59%)
Dec 08, 2016	74.68	76.01	73.75	75.80	207,319	+1.37(+1.84%)
Dec 07, 2016	73.38	74.73	72.65	74.43	229,032	+1.00(+1.37%)
Dec 06, 2016	72.97	73.70	72.55	73.43	205,680	+0.28(+0.38%)
Dec 05, 2016	72.29	73.68	72.17	73.15	316,957	+1.25(+1.74%)
Dec 02, 2016	71.66	72.74	70.43	71.90	712,773	+0.14(+0.20%)
Dec 01, 2016	76.64	76.89	71.21	71.76	715,529	-5.20(-6.75%)
Nov 30, 2016	77.98	78.26	76.94	76.95	269,869	-0.99(-1.28%)
Nov 29, 2016	78.59	78.81	77.81	77.95	310,584	-0.58(-0.74%)
Nov 28, 2016	79.08	79.43	78.15	78.53	328,297	-0.58(-0.74%)
Nov 25, 2016	78.69	79.18	78.11	79.11	110,686	+0.32(+0.40%)
Nov 23, 2016		78.79	78.79	78.79	0	+0.05(+0.06%)
Nov 22, 2016	78.24	78.90	77.84	78.75	452,666	+1.02(+1.32%)
Nov 21, 2016	78.79	79.57	77.39	77.72	491,838	+0.97(+1.26%)
Nov 18, 2016	76.60	77.07	76.21	76.76	185,930	+0.18(+0.23%)
Nov 17, 2016	76.23	76.75	75.75	76.58	256,646	+0.62(+0.81%)
Nov 16, 2016	74.83	76.29	74.83	75.96	201,191	+0.73(+0.97%)
Nov 15, 2016	74.89	75.69	74.33	75.23	216,911	+0.35(+0.46%)
Nov 14, 2016	74.77	75.14	74.14	74.88	409,525	+0.51(+0.68%)
Nov 11, 2016	73.30	75.20	73.30	74.38	536,365	+1.41(+1.93%)
Nov 10, 2016	75.64	76.40	74.36	72.97	456,818	-1.85(-2.47%)
Nov 09, 2016	72.48	75.14	71.78	74.82	375,193	+1.01(+1.37%)
Nov 08, 2016	74.30	74.39	72.99	73.80	220,717	+0.11(+0.15%)
Nov 07, 2016	72.91	73.76	72.47	73.69	496,771	+1.75(+2.44%)
Nov 04, 2016	71.47	72.47	70.88	71.94	352,377	+0.23(+0.33%)
Nov 03, 2016	72.07	72.45	71.17	71.70	260,129	-0.07(-0.09%)
Nov 02, 2016	71.92	72.52	71.22	71.77	412,374	+0.02(+0.03%)
Nov 01, 2016	74.36	77.47	70.39	71.75	983,823	-2.18(-2.94%)
Oct 31, 2016	73.14	74.55	73.08	73.92	567,711	+0.79(+1.08%)
Oct 28, 2016	74.24	74.69	72.77	73.14	379,412	-0.98(-1.32%)
Oct 27, 2016	75.00	75.77	73.69	74.11	282,546	-0.23(-0.32%)
Oct 26, 2016	73.92	74.66	73.85	74.35	115,467	+0.08(+0.10%)
Oct 25, 2016	74.38	74.77	73.70	74.27	142,600	-0.18(-0.24%)
Oct 24, 2016	73.06	74.52	73.06	74.45	205,819	+1.67(+2.29%)
Oct 21, 2016	71.69	72.84	71.23	72.78	207,310	+0.61(+0.84%)
Oct 20, 2016	72.04	72.76	71.68	72.17	291,577	-0.17(-0.23%)
Oct 19, 2016	72.04	72.56	71.14	72.34	147,789	+0.13(+0.18%)
Oct 18, 2016	72.67	72.88	72.16	72.21	181,625	+0.44(+0.61%)
Oct 17, 2016	72.18	72.58	71.70	71.77	271,704	-0.62(-0.86%)
Oct 14, 2016	72.68	73.52	72.34	72.39	168,315	+0.25(+0.35%)
Oct 13, 2016	72.89	72.89	71.44	72.13	445,585	-1.13(-1.55%)
Oct 12, 2016	73.95	73.95	73.17	73.27	330,883	-0.95(-1.28%)
Oct 11, 2016	75.55	75.65	73.17	74.22	404,834	-1.28(-1.70%)
Oct 10, 2016	75.60	76.33	75.38	75.50	168,680	+0.21(+0.27%)
Oct 07, 2016	75.23	75.46	74.11	75.29	193,202	-0.04(-0.05%)
Oct 06, 2016	75.30	75.42	74.31	75.33	398,706	+0.27(+0.36%)
Oct 05, 2016	74.23	75.32	74.23	75.06	266,724	+0.90(+1.21%)
Oct 04, 2016	74.53	74.82	73.41	74.16	218,835	-0.12(-0.16%)