Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		77.15	77.15	77.15	0	-1.21(-1.55%)
Dec 29, 2016	78.62	79.37	77.58	78.37	250,952	-0.01(-0.01%)
Dec 28, 2016	80.57	80.57	78.22	78.38	209,689	-1.50(-1.87%)
Dec 27, 2016	79.30	80.54	79.30	79.87	172,198	+0.43(+0.54%)
Dec 23, 2016		79.44	79.44	79.44	0	+0.23(+0.30%)
Dec 22, 2016	79.78	79.81	78.80	79.21	192,251	-0.25(-0.32%)
Dec 21, 2016	80.50	80.79	79.39	79.46	278,969	-0.80(-1.00%)
Dec 20, 2016	79.49	80.50	79.04	80.26	322,947	+1.24(+1.57%)
Dec 19, 2016	78.59	80.60	78.42	79.02	282,861	+0.79(+1.01%)
Dec 16, 2016	79.47	80.07	78.15	78.23	669,117	-0.88(-1.12%)
Dec 15, 2016	78.17	80.41	77.51	79.11	576,206	+1.29(+1.65%)
Dec 14, 2016	77.87	78.56	77.22	77.83	471,074	-0.19(-0.24%)
Dec 13, 2016	80.44	82.75	76.85	78.01	1,131,702	+2.78(+3.70%)
Dec 12, 2016	75.28	75.71	73.86	75.23	184,553	-0.23(-0.31%)
Dec 09, 2016	76.43	76.46	74.98	75.47	241,330	-0.45(-0.59%)
Dec 08, 2016	74.80	76.12	73.86	75.92	207,000	+1.37(+1.84%)
Dec 07, 2016	73.49	74.85	72.76	74.55	228,679	+1.01(+1.37%)
Dec 06, 2016	73.08	73.81	72.66	73.54	205,362	+0.28(+0.38%)
Dec 05, 2016	72.40	73.79	72.28	73.26	316,468	+1.25(+1.74%)
Dec 02, 2016	71.77	72.85	70.53	72.01	711,674	+0.14(+0.20%)
Dec 01, 2016	76.75	77.01	71.32	71.87	714,425	-5.20(-6.75%)
Nov 30, 2016	78.10	78.38	77.05	77.07	269,453	-1.00(-1.28%)
Nov 29, 2016	78.71	78.93	77.93	78.07	310,105	-0.58(-0.74%)
Nov 28, 2016	79.21	79.55	78.27	78.65	327,791	-0.58(-0.74%)
Nov 25, 2016	78.81	79.30	78.23	79.23	110,516	+0.32(+0.40%)
Nov 23, 2016		78.91	78.91	78.91	0	+0.05(+0.06%)
Nov 22, 2016	78.36	79.02	77.96	78.87	451,968	+1.02(+1.32%)
Nov 21, 2016	78.91	79.69	77.51	77.84	491,080	+0.97(+1.26%)
Nov 18, 2016	76.72	77.19	76.33	76.88	185,644	+0.18(+0.23%)
Nov 17, 2016	76.35	76.87	75.87	76.70	256,250	+0.62(+0.81%)
Nov 16, 2016	74.94	76.40	74.94	76.08	200,881	+0.73(+0.97%)
Nov 15, 2016	75.01	75.81	74.44	75.34	216,576	+0.35(+0.46%)
Nov 14, 2016	74.88	75.26	74.26	75.00	408,894	+0.51(+0.68%)
Nov 11, 2016	73.41	75.32	73.41	74.49	535,538	+1.41(+1.93%)
Nov 10, 2016	75.76	76.52	74.47	73.08	456,114	-1.85(-2.47%)
Nov 09, 2016	72.59	75.26	71.89	74.93	374,614	+1.01(+1.37%)
Nov 08, 2016	74.41	74.51	73.10	73.92	220,376	+0.11(+0.15%)
Nov 07, 2016	73.02	73.87	72.58	73.80	496,005	+1.76(+2.44%)
Nov 04, 2016	71.58	72.58	70.99	72.05	351,833	+0.23(+0.33%)
Nov 03, 2016	72.18	72.56	71.28	71.81	259,728	-0.07(-0.09%)
Nov 02, 2016	72.03	72.63	71.33	71.88	411,738	+0.02(+0.03%)
Nov 01, 2016	74.47	77.59	70.50	71.86	982,306	-2.18(-2.94%)
Oct 31, 2016	73.25	74.66	73.19	74.04	566,836	+0.79(+1.08%)
Oct 28, 2016	74.36	74.81	72.88	73.25	378,827	-0.98(-1.32%)
Oct 27, 2016	75.12	75.89	73.80	74.23	282,111	-0.23(-0.32%)
Oct 26, 2016	74.04	74.77	73.96	74.46	115,289	+0.08(+0.10%)
Oct 25, 2016	74.50	74.88	73.81	74.39	142,380	-0.18(-0.24%)
Oct 24, 2016	73.17	74.63	73.17	74.57	205,502	+1.67(+2.29%)
Oct 21, 2016	71.80	72.95	71.34	72.89	206,990	+0.61(+0.84%)
Oct 20, 2016	72.15	72.87	71.79	72.28	291,127	-0.17(-0.23%)
Oct 19, 2016	72.15	72.67	71.25	72.45	147,561	+0.13(+0.18%)
Oct 18, 2016	72.78	73.00	72.27	72.32	181,344	+0.44(+0.61%)
Oct 17, 2016	72.29	72.70	71.81	71.88	271,285	-0.62(-0.86%)
Oct 14, 2016	72.79	73.64	72.45	72.50	168,055	+0.25(+0.35%)
Oct 13, 2016	73.01	73.01	71.55	72.24	444,898	-1.14(-1.55%)
Oct 12, 2016	74.07	74.07	73.28	73.38	330,373	-0.95(-1.28%)
Oct 11, 2016	75.66	75.77	73.29	74.33	404,210	-1.29(-1.70%)
Oct 10, 2016	75.72	76.44	75.50	75.62	168,420	+0.21(+0.27%)
Oct 07, 2016	75.34	75.58	74.23	75.41	192,904	-0.04(-0.05%)
Oct 06, 2016	75.42	75.53	74.42	75.45	398,092	+0.27(+0.36%)
Oct 05, 2016	74.35	75.44	74.35	75.18	266,313	+0.90(+1.21%)
Oct 04, 2016	74.65	74.93	73.52	74.27	218,498	-0.12(-0.16%)