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%)