Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	111.31	111.68	109.51	111.43	266,972	+1.20(+1.09%)
Dec 28, 2018	110.17	112.50	108.85	110.23	407,292	+1.16(+1.06%)
Dec 27, 2018	106.70	109.12	105.11	109.07	387,590	+0.06(+0.05%)
Dec 26, 2018	103.51	109.08	102.40	109.01	321,351	+7.08(+6.95%)
Dec 24, 2018	104.17	106.93	101.81	101.93	191,526	-3.62(-3.43%)
Dec 21, 2018	109.21	109.70	105.35	105.55	558,051	-2.23(-2.07%)
Dec 20, 2018	107.76	110.15	104.94	107.78	444,370	-0.09(-0.08%)
Dec 19, 2018	112.65	114.60	107.15	107.87	448,616	-4.83(-4.28%)
Dec 18, 2018	110.47	114.88	109.88	112.69	435,789	+3.95(+3.63%)
Dec 17, 2018	113.04	113.53	108.39	108.75	603,739	-4.66(-4.10%)
Dec 14, 2018	114.88	116.77	113.17	113.40	233,785	-2.52(-2.17%)
Dec 13, 2018	119.26	119.26	115.59	115.92	159,654	-2.29(-1.94%)
Dec 12, 2018	118.06	119.66	117.09	118.21	215,909	+2.85(+2.47%)
Dec 11, 2018	117.28	120.17	113.79	115.36	302,202	+0.50(+0.43%)
Dec 10, 2018	116.10	118.13	113.18	114.86	533,470	-1.61(-1.38%)
Dec 07, 2018	119.49	121.41	115.57	116.47	286,713	-3.55(-2.96%)
Dec 06, 2018	118.39	120.07	116.89	120.02	445,493	-1.24(-1.03%)
Dec 04, 2018	128.18	130.01	121.07	121.26	390,269	-7.54(-5.86%)
Dec 03, 2018	129.15	131.79	127.40	128.80	442,866	+2.54(+2.01%)
Nov 30, 2018	123.83	126.78	122.33	126.26	325,416	+2.56(+2.07%)
Nov 29, 2018	122.32	125.52	122.32	123.70	454,398	+0.38(+0.31%)
Nov 28, 2018	119.29	123.45	117.77	123.31	383,787	+5.13(+4.34%)
Nov 27, 2018	120.17	121.25	117.81	118.18	267,014	-3.20(-2.64%)
Nov 26, 2018	120.88	121.42	118.74	121.38	334,105	+2.52(+2.12%)
Nov 23, 2018	116.29	120.06	116.29	118.86	92,991	+0.72(+0.61%)
Nov 21, 2018		118.14	118.14	118.14	0	+3.12(+2.71%)
Nov 20, 2018	111.75	116.58	111.47	115.03	416,359	-0.30(-0.26%)
Nov 19, 2018	121.58	121.81	115.19	115.32	436,725	-6.88(-5.63%)
Nov 16, 2018	118.69	122.36	118.53	122.21	413,805	+0.84(+0.69%)
Nov 15, 2018	115.22	122.26	114.70	121.36	395,582	+4.60(+3.94%)
Nov 14, 2018	117.13	118.22	115.59	116.77	409,591	+1.10(+0.95%)
Nov 13, 2018	115.68	118.25	115.05	115.67	274,865	+1.60(+1.40%)
Nov 12, 2018	117.86	118.09	112.88	114.07	527,961	-5.16(-4.33%)
Nov 09, 2018	121.61	121.92	118.23	119.23	350,521	-4.30(-3.48%)
Nov 08, 2018	119.52	125.12	118.46	123.53	621,407	+3.36(+2.80%)
Nov 07, 2018	118.84	121.46	117.73	120.17	336,910	+1.42(+1.19%)
Nov 06, 2018	116.85	119.12	116.07	118.75	246,837	+1.62(+1.38%)
Nov 05, 2018	119.16	119.16	114.85	117.14	434,566	-1.67(-1.41%)
Nov 02, 2018	119.11	120.06	117.51	118.81	552,193	-0.04(-0.03%)
Nov 01, 2018	113.72	119.86	113.19	118.85	752,379	+5.93(+5.25%)
Oct 31, 2018	111.79	114.71	110.97	112.92	594,722	+2.70(+2.45%)
Oct 30, 2018	106.23	110.34	106.17	110.23	487,304	+3.78(+3.55%)
Oct 29, 2018	109.97	111.40	104.46	106.45	827,815	-1.21(-1.12%)
Oct 26, 2018	104.70	112.17	97.50	107.66	1,481,999	+4.00(+3.85%)
Oct 25, 2018	100.42	103.99	98.50	103.66	1,070,406	+4.07(+4.09%)
Oct 24, 2018	107.67	107.96	99.42	99.59	921,396	-10.31(-9.38%)
Oct 23, 2018	106.61	110.85	105.28	109.89	511,771	+0.50(+0.45%)
Oct 22, 2018	109.57	110.02	107.95	109.40	362,185	+0.08(+0.07%)
Oct 19, 2018	111.06	111.84	108.28	109.32	395,395	-1.34(-1.21%)
Oct 18, 2018	112.73	112.75	109.74	110.66	422,981	-2.98(-2.62%)
Oct 17, 2018	113.09	114.42	111.82	113.64	547,735	+0.55(+0.48%)
Oct 16, 2018	109.22	113.37	108.99	113.09	572,374	+4.12(+3.78%)
Oct 15, 2018	108.24	110.34	107.01	108.97	362,592	+0.03(+0.03%)
Oct 12, 2018	109.15	110.29	107.56	108.95	655,226	+2.94(+2.77%)
Oct 11, 2018	105.02	108.83	104.51	106.01	661,119	+0.47(+0.44%)
Oct 10, 2018	110.64	110.64	105.29	105.54	794,563	-6.03(-5.41%)
Oct 09, 2018	111.05	112.56	109.92	111.58	518,872	-0.01(-0.01%)
Oct 08, 2018	112.85	113.16	109.93	111.58	722,260	-2.62(-2.29%)
Oct 05, 2018	118.49	118.97	113.26	114.20	782,631	-4.50(-3.79%)
Oct 04, 2018	121.19	121.53	117.13	118.71	753,326	-3.63(-2.97%)
Oct 03, 2018	120.06	122.91	119.68	122.34	890,515	+3.03(+2.54%)
Oct 02, 2018	118.55	120.42	118.52	119.31	395,879	+0.35(+0.30%)