Monolithic Power Systems Inc (NQG.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:58AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 651.40 | 652.60 | 651.40 | 651.80 | 651.80 | 10 |
| 13 May 2024 | 653.80 | 655.40 | 650.00 | 650.00 | 650.00 | - |
| 10 May 2024 | 657.20 | 666.00 | 651.40 | 652.20 | 652.20 | - |
| 09 May 2024 | 662.40 | 663.60 | 659.20 | 661.40 | 661.40 | - |
| 08 May 2024 | 653.80 | 658.80 | 649.20 | 658.80 | 658.80 | - |
| 07 May 2024 | 679.00 | 679.60 | 657.20 | 663.00 | 663.00 | - |
| 06 May 2024 | 657.60 | 677.40 | 657.20 | 677.40 | 677.40 | - |
| 03 May 2024 | 667.80 | 671.40 | 655.40 | 660.20 | 660.20 | - |
| 02 May 2024 | 624.40 | 664.60 | 624.00 | 664.60 | 664.60 | - |
| 30 Apr 2024 | 635.00 | 638.40 | 630.60 | 632.40 | 632.40 | - |
| 29 Apr 2024 | 635.80 | 641.60 | 632.80 | 640.60 | 640.60 | - |
| 26 Apr 2024 | 622.80 | 635.60 | 620.40 | 633.80 | 633.80 | - |
| 25 Apr 2024 | 592.20 | 618.80 | 592.20 | 618.80 | 618.80 | - |
| 24 Apr 2024 | 584.20 | 607.00 | 583.40 | 596.20 | 596.20 | - |
| 23 Apr 2024 | 563.20 | 577.80 | 562.60 | 577.80 | 577.80 | - |
| 22 Apr 2024 | 558.20 | 565.20 | 550.60 | 565.20 | 565.20 | - |
| 19 Apr 2024 | 578.20 | 580.00 | 560.20 | 560.20 | 560.20 | - |
| 18 Apr 2024 | 600.60 | 600.60 | 583.00 | 583.00 | 583.00 | - |
| 17 Apr 2024 | 615.80 | 617.60 | 596.60 | 603.40 | 603.40 | - |
| 16 Apr 2024 | 608.60 | 618.00 | 605.80 | 612.60 | 612.60 | - |
| 15 Apr 2024 | 620.60 | 627.00 | 610.20 | 610.20 | 610.20 | - |
| 12 Apr 2024 | 639.20 | 640.60 | 619.40 | 621.60 | 621.60 | - |
| 11 Apr 2024 | 620.60 | 634.80 | 618.80 | 634.80 | 634.80 | - |
| 10 Apr 2024 | 629.00 | 629.40 | 616.00 | 616.80 | 616.80 | - |
| 09 Apr 2024 | 628.00 | 640.80 | 622.80 | 624.60 | 624.60 | - |
| 08 Apr 2024 | 603.40 | 635.80 | 603.40 | 630.00 | 630.00 | - |
| 05 Apr 2024 | 595.00 | 605.20 | 594.80 | 598.20 | 598.20 | - |
| 04 Apr 2024 | 601.00 | 613.40 | 600.40 | 601.20 | 601.20 | - |
| 03 Apr 2024 | 600.40 | 609.80 | 600.20 | 603.80 | 603.80 | - |
| 02 Apr 2024 | 623.20 | 623.40 | 599.60 | 602.40 | 602.40 | - |
| 28 Mar 2024 | 622.60 | 631.00 | 620.80 | 627.00 | 627.00 | - |
| 27 Mar 2024 | 613.20 | 621.00 | 613.20 | 619.20 | 619.20 | - |
| 27 Mar 2024 | 1.25 Dividend | |||||
| 26 Mar 2024 | 618.40 | 622.00 | 617.00 | 619.80 | 618.55 | - |
| 25 Mar 2024 | 620.80 | 621.00 | 610.40 | 617.60 | 616.35 | - |
| 22 Mar 2024 | 622.20 | 625.60 | 616.00 | 619.00 | 617.75 | - |
| 21 Mar 2024 | 615.60 | 631.40 | 615.60 | 621.20 | 619.95 | - |
| 20 Mar 2024 | 596.00 | 609.20 | 596.00 | 609.20 | 607.97 | - |
| 19 Mar 2024 | 619.20 | 622.20 | 592.60 | 596.00 | 594.80 | - |
| 18 Mar 2024 | 633.20 | 640.20 | 622.60 | 622.60 | 621.34 | - |
| 15 Mar 2024 | 635.40 | 642.20 | 630.00 | 635.20 | 633.92 | - |
| 14 Mar 2024 | 648.40 | 651.00 | 631.20 | 631.20 | 629.93 | - |
| 13 Mar 2024 | 674.80 | 676.60 | 649.00 | 649.00 | 647.69 | - |
| 12 Mar 2024 | 660.40 | 675.60 | 658.60 | 670.80 | 669.45 | - |
| 11 Mar 2024 | 668.20 | 669.20 | 655.40 | 658.20 | 656.87 | - |
| 08 Mar 2024 | 701.00 | 704.40 | 673.20 | 673.20 | 671.84 | - |
| 07 Mar 2024 | 665.60 | 708.20 | 665.40 | 703.20 | 701.78 | - |
| 06 Mar 2024 | 661.40 | 678.60 | 661.40 | 670.00 | 668.65 | - |
| 05 Mar 2024 | 675.00 | 676.60 | 658.00 | 659.00 | 657.67 | - |
| 04 Mar 2024 | 686.20 | 694.20 | 673.80 | 676.80 | 675.44 | - |
| 01 Mar 2024 | 668.80 | 689.80 | 664.20 | 683.00 | 681.62 | - |
| 29 Feb 2024 | 655.40 | 663.60 | 649.40 | 663.60 | 662.26 | - |
| 28 Feb 2024 | 654.20 | 658.40 | 649.80 | 654.80 | 653.48 | - |
| 27 Feb 2024 | 666.60 | 671.40 | 653.00 | 653.00 | 651.68 | - |
| 26 Feb 2024 | 664.20 | 673.20 | 664.20 | 670.00 | 668.65 | - |
| 23 Feb 2024 | 685.00 | 685.00 | 662.00 | 665.60 | 664.26 | - |
| 22 Feb 2024 | 684.20 | 697.40 | 684.00 | 684.80 | 683.42 | - |
| 21 Feb 2024 | 657.20 | 657.60 | 647.80 | 657.60 | 656.27 | - |
| 20 Feb 2024 | 685.80 | 685.80 | 651.00 | 658.60 | 657.27 | 10 |
| 19 Feb 2024 | 685.00 | 692.40 | 684.80 | 686.00 | 684.62 | - |
| 16 Feb 2024 | 684.00 | 694.00 | 676.80 | 676.80 | 675.44 | - |
| 15 Feb 2024 | 696.60 | 709.80 | 676.60 | 685.40 | 684.02 | - |
| 14 Feb 2024 | 665.80 | 694.60 | 665.80 | 694.60 | 693.20 | - |
| 13 Feb 2024 | 677.20 | 677.20 | 661.20 | 661.20 | 659.87 | - |
| 12 Feb 2024 | 697.00 | 702.40 | 676.60 | 676.60 | 675.24 | - |
| 09 Feb 2024 | 686.40 | 704.60 | 686.40 | 696.60 | 695.20 | - |
| 08 Feb 2024 | 624.60 | 700.00 | 621.60 | 684.20 | 682.82 | - |
| 07 Feb 2024 | 587.20 | 604.20 | 585.40 | 597.80 | 596.59 | 23 |
| 06 Feb 2024 | 602.60 | 603.60 | 583.40 | 588.00 | 586.81 | - |
| 05 Feb 2024 | 588.80 | 605.00 | 588.80 | 600.80 | 599.59 | - |
| 02 Feb 2024 | 567.40 | 590.00 | 567.40 | 590.00 | 588.81 | - |
| 01 Feb 2024 | 559.20 | 565.00 | 552.20 | 565.00 | 563.86 | - |
| 31 Jan 2024 | 562.40 | 564.80 | 553.80 | 557.40 | 556.28 | - |
| 30 Jan 2024 | 572.60 | 575.40 | 560.80 | 565.60 | 564.46 | - |
| 29 Jan 2024 | 554.80 | 568.00 | 554.80 | 568.00 | 566.85 | - |
| 26 Jan 2024 | 563.00 | 563.20 | 553.00 | 553.00 | 551.88 | - |
| 25 Jan 2024 | 580.80 | 589.20 | 569.20 | 569.20 | 568.05 | - |
| 24 Jan 2024 | 587.00 | 591.40 | 578.40 | 581.00 | 579.83 | - |
| 23 Jan 2024 | 584.80 | 592.00 | 583.80 | 590.80 | 589.61 | - |
| 22 Jan 2024 | 582.40 | 589.20 | 576.20 | 587.60 | 586.41 | - |
| 19 Jan 2024 | 563.20 | 578.80 | 563.20 | 578.80 | 577.63 | - |
| 18 Jan 2024 | 536.80 | 562.40 | 536.80 | 562.40 | 561.27 | - |
| 17 Jan 2024 | 544.80 | 546.00 | 532.80 | 536.20 | 535.12 | - |
| 16 Jan 2024 | 527.40 | 545.60 | 527.20 | 545.60 | 544.50 | - |
| 15 Jan 2024 | 529.40 | 529.40 | 528.00 | 528.60 | 527.53 | - |
| 12 Jan 2024 | 535.60 | 536.40 | 526.40 | 527.20 | 526.14 | - |
| 11 Jan 2024 | 539.20 | 541.80 | 529.80 | 536.00 | 534.92 | - |
| 10 Jan 2024 | 542.80 | 544.60 | 534.80 | 534.80 | 533.72 | - |
| 09 Jan 2024 | 538.40 | 546.60 | 531.40 | 540.60 | 539.51 | - |
| 08 Jan 2024 | 524.20 | 540.60 | 522.80 | 538.60 | 537.51 | - |
| 05 Jan 2024 | 521.60 | 528.20 | 521.00 | 523.40 | 522.34 | - |
| 04 Jan 2024 | 530.00 | 530.00 | 519.40 | 523.60 | 522.54 | - |
| 03 Jan 2024 | 550.80 | 551.00 | 528.60 | 528.60 | 527.53 | - |
| 02 Jan 2024 | 572.00 | 572.80 | 549.00 | 549.00 | 547.89 | - |
| 29 Dec 2023 | 571.40 | 572.80 | 571.20 | 571.20 | 570.05 | - |
| 28 Dec 2023 | 572.80 | 573.80 | 570.20 | 572.60 | 571.45 | - |
| 28 Dec 2023 | 1 Dividend | |||||
| 27 Dec 2023 | 577.80 | 577.80 | 568.80 | 571.40 | 569.25 | - |
| 22 Dec 2023 | 564.00 | 565.60 | 558.00 | 562.80 | 560.68 | - |
| 21 Dec 2023 | 560.60 | 565.60 | 559.40 | 564.60 | 562.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.