Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		106.64	106.64	106.64	0	-0.90(-0.84%)
Dec 28, 2017	107.37	107.65	107.00	107.55	187,830	+0.59(+0.55%)
Dec 27, 2017	107.02	107.98	106.66	106.96	197,415	-0.24(-0.22%)
Dec 26, 2017	106.46	107.73	105.51	107.19	153,744	-0.03(-0.03%)
Dec 22, 2017	107.23	107.75	106.76	107.22	269,701	-0.51(-0.48%)
Dec 21, 2017	109.24	109.44	107.59	107.73	205,749	-1.19(-1.10%)
Dec 20, 2017	108.92	109.73	107.32	108.93	278,533	+0.91(+0.84%)
Dec 19, 2017	108.41	109.75	107.49	108.02	367,558	-0.72(-0.66%)
Dec 18, 2017	107.61	109.26	107.44	108.74	352,991	+2.20(+2.06%)
Dec 15, 2017	104.46	108.16	103.44	106.54	627,349	+2.08(+1.99%)
Dec 14, 2017	105.32	106.47	104.22	104.47	404,566	-1.18(-1.11%)
Dec 13, 2017	107.08	108.09	104.97	105.64	362,123	-1.24(-1.16%)
Dec 12, 2017	107.34	108.01	106.22	106.88	525,799	-1.01(-0.94%)
Dec 11, 2017	107.15	108.96	106.95	107.90	416,698	+1.03(+0.97%)
Dec 08, 2017	106.82	108.80	106.26	106.86	322,955	+1.45(+1.37%)
Dec 07, 2017	105.80	106.80	105.08	105.41	424,718	+0.02(+0.02%)
Dec 06, 2017	104.66	106.12	105.39	105.39	270,820	+0.00(+0.00%)
Dec 05, 2017	105.01	107.64	103.77	105.39	361,891	+0.04(+0.04%)
Dec 04, 2017	112.25	113.16	105.11	105.36	533,421	-5.47(-4.93%)