Monolithic Power Systems Inc (NQG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 765.40 | 765.40 | 765.40 | 765.40 | 765.40 | - |
| 25 Jun 2024 | 742.80 | 742.80 | 742.80 | 742.80 | 742.80 | - |
| 24 Jun 2024 | 775.20 | 775.20 | 751.40 | 751.40 | 751.40 | 8 |
| 21 Jun 2024 | 770.20 | 770.40 | 766.00 | 770.40 | 770.40 | - |
| 20 Jun 2024 | 800.00 | 800.00 | 789.00 | 789.00 | 789.00 | 10 |
| 19 Jun 2024 | 793.00 | 798.60 | 793.00 | 798.60 | 798.60 | 30 |
| 18 Jun 2024 | 769.80 | 774.80 | 769.80 | 774.80 | 774.80 | 20 |
| 17 Jun 2024 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | - |
| 14 Jun 2024 | 761.60 | 761.60 | 761.60 | 761.60 | 761.60 | - |
| 13 Jun 2024 | 758.20 | 759.60 | 758.20 | 759.60 | 759.60 | - |
| 12 Jun 2024 | 728.80 | 755.20 | 728.40 | 752.60 | 752.60 | 17 |
| 11 Jun 2024 | 722.00 | 728.20 | 719.20 | 728.20 | 728.20 | - |
| 10 Jun 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - |
| 07 Jun 2024 | 689.60 | 694.40 | 689.60 | 694.40 | 694.40 | 15 |
| 06 Jun 2024 | 694.80 | 694.80 | 690.20 | 692.00 | 692.00 | - |
| 05 Jun 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | - |
| 04 Jun 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - |
| 03 Jun 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - |
| 31 May 2024 | 683.80 | 683.80 | 681.20 | 681.20 | 681.20 | 15 |
| 30 May 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 29 May 2024 | 695.80 | 695.80 | 692.00 | 692.00 | 692.00 | - |
| 28 May 2024 | 694.80 | 694.80 | 693.60 | 693.60 | 693.60 | - |
| 27 May 2024 | 692.60 | 698.20 | 692.60 | 697.00 | 697.00 | 4 |
| 24 May 2024 | 689.20 | 690.00 | 687.00 | 690.00 | 690.00 | 32 |
| 23 May 2024 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | - |
| 22 May 2024 | 695.80 | 695.80 | 695.80 | 695.80 | 695.80 | - |
| 21 May 2024 | 697.80 | 697.80 | 697.80 | 697.80 | 697.80 | 2 |
| 20 May 2024 | 670.40 | 670.40 | 670.40 | 670.40 | 670.40 | - |
| 17 May 2024 | 669.80 | 669.80 | 669.20 | 669.20 | 669.20 | - |
| 16 May 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| 15 May 2024 | 657.80 | 661.00 | 657.80 | 661.00 | 661.00 | 3 |
| 14 May 2024 | 649.80 | 652.00 | 649.80 | 652.00 | 652.00 | - |
| 13 May 2024 | 652.40 | 652.40 | 647.80 | 647.80 | 647.80 | - |
| 10 May 2024 | 656.20 | 659.00 | 656.20 | 659.00 | 659.00 | 11 |
| 09 May 2024 | 660.80 | 660.80 | 660.80 | 660.80 | 660.80 | - |
| 08 May 2024 | 652.40 | 658.40 | 652.40 | 658.40 | 658.40 | 2 |
| 07 May 2024 | 677.40 | 677.40 | 677.00 | 677.00 | 677.00 | 15 |
| 06 May 2024 | 656.20 | 656.20 | 656.20 | 656.20 | 656.20 | - |
| 03 May 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | - |
| 02 May 2024 | 623.20 | 658.40 | 623.20 | 658.40 | 658.40 | 16 |
| 30 Apr 2024 | 633.40 | 633.40 | 631.60 | 631.60 | 631.60 | - |
| 29 Apr 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| 26 Apr 2024 | 621.20 | 621.20 | 621.20 | 621.20 | 621.20 | - |
| 25 Apr 2024 | 590.60 | 590.60 | 590.60 | 590.60 | 590.60 | - |
| 24 Apr 2024 | 583.00 | 593.60 | 583.00 | 591.40 | 591.40 | - |
| 23 Apr 2024 | 562.20 | 574.20 | 562.20 | 574.20 | 574.20 | - |
| 22 Apr 2024 | 556.80 | 556.80 | 556.80 | 556.80 | 556.80 | - |
| 19 Apr 2024 | 576.80 | 576.80 | 576.80 | 576.80 | 576.80 | - |
| 18 Apr 2024 | 598.60 | 598.60 | 579.60 | 580.20 | 580.20 | - |
| 17 Apr 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | - |
| 16 Apr 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - |
| 15 Apr 2024 | 618.80 | 618.80 | 618.80 | 618.80 | 618.80 | - |
| 12 Apr 2024 | 637.60 | 637.60 | 637.60 | 637.60 | 637.60 | - |
| 11 Apr 2024 | 619.20 | 623.40 | 619.20 | 623.40 | 623.40 | - |
| 10 Apr 2024 | 627.20 | 627.20 | 615.20 | 615.20 | 615.20 | - |
| 09 Apr 2024 | 626.80 | 637.80 | 626.80 | 637.80 | 637.80 | 5 |
| 08 Apr 2024 | 602.40 | 602.40 | 602.40 | 602.40 | 602.40 | - |
| 05 Apr 2024 | 593.80 | 596.40 | 593.80 | 596.40 | 596.40 | 5 |
| 04 Apr 2024 | 599.60 | 599.60 | 599.60 | 599.60 | 599.60 | - |
| 03 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 02 Apr 2024 | 621.20 | 621.20 | 599.80 | 603.00 | 603.00 | 52 |
| 28 Mar 2024 | 617.40 | 620.00 | 617.40 | 620.00 | 620.00 | 10 |
| 27 Mar 2024 | 608.20 | 608.20 | 608.20 | 608.20 | 608.20 | - |
| 27 Mar 2024 | 1.25 Dividend | |||||
| 26 Mar 2024 | 613.60 | 613.60 | 613.60 | 613.60 | 612.35 | - |
| 25 Mar 2024 | 625.40 | 625.40 | 610.60 | 610.60 | 609.36 | 28 |
| 22 Mar 2024 | 617.00 | 623.40 | 616.60 | 616.60 | 615.34 | - |
| 21 Mar 2024 | 612.20 | 627.20 | 612.20 | 617.80 | 616.54 | - |
| 20 Mar 2024 | 590.80 | 590.80 | 590.80 | 590.80 | 589.60 | - |
| 19 Mar 2024 | 614.60 | 614.60 | 604.00 | 604.00 | 602.77 | 6 |
| 18 Mar 2024 | 628.00 | 628.00 | 618.60 | 618.60 | 617.34 | - |
| 15 Mar 2024 | 630.60 | 630.60 | 630.60 | 630.60 | 629.32 | - |
| 14 Mar 2024 | 643.40 | 643.40 | 643.40 | 643.40 | 642.09 | - |
| 13 Mar 2024 | 669.40 | 669.40 | 644.20 | 644.20 | 642.89 | 2 |
| 12 Mar 2024 | 655.20 | 671.60 | 655.20 | 671.60 | 670.23 | - |
| 11 Mar 2024 | 666.80 | 667.40 | 663.40 | 663.40 | 662.05 | 6 |
| 08 Mar 2024 | 700.20 | 700.20 | 700.20 | 700.20 | 698.77 | - |
| 07 Mar 2024 | 664.00 | 704.80 | 664.00 | 702.40 | 700.97 | 10 |
| 06 Mar 2024 | 660.00 | 676.40 | 660.00 | 671.20 | 669.83 | - |
| 05 Mar 2024 | 673.20 | 673.20 | 652.60 | 652.60 | 651.27 | - |
| 04 Mar 2024 | 684.60 | 684.60 | 673.60 | 674.80 | 673.43 | - |
| 01 Mar 2024 | 667.40 | 667.40 | 667.40 | 667.40 | 666.04 | - |
| 29 Feb 2024 | 653.80 | 653.80 | 651.60 | 651.60 | 650.27 | 5 |
| 28 Feb 2024 | 653.00 | 653.00 | 651.80 | 651.80 | 650.47 | - |
| 27 Feb 2024 | 665.20 | 665.20 | 665.20 | 665.20 | 663.84 | - |
| 26 Feb 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 661.65 | - |
| 23 Feb 2024 | 681.80 | 681.80 | 681.80 | 681.80 | 680.41 | - |
| 22 Feb 2024 | 682.40 | 700.00 | 682.40 | 700.00 | 698.57 | 1 |
| 21 Feb 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 654.46 | 3 |
| 20 Feb 2024 | 683.20 | 683.20 | 649.60 | 656.20 | 654.86 | 2 |
| 19 Feb 2024 | 682.60 | 688.40 | 682.60 | 688.40 | 687.00 | 10 |
| 16 Feb 2024 | 682.60 | 696.00 | 681.40 | 687.00 | 685.60 | 36 |
| 15 Feb 2024 | 696.80 | 710.00 | 696.80 | 710.00 | 708.55 | 22 |
| 14 Feb 2024 | 664.00 | 672.60 | 664.00 | 672.60 | 671.23 | 20 |
| 13 Feb 2024 | 675.60 | 675.60 | 674.80 | 674.80 | 673.43 | 15 |
| 12 Feb 2024 | 695.40 | 697.80 | 695.40 | 697.80 | 696.38 | 3 |
| 09 Feb 2024 | 684.00 | 697.00 | 684.00 | 697.00 | 695.58 | 10 |
| 08 Feb 2024 | 598.00 | 650.00 | 598.00 | 650.00 | 648.68 | 18 |
| 07 Feb 2024 | 586.20 | 604.00 | 586.20 | 604.00 | 602.77 | 4 |
| 06 Feb 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 599.98 | - |
| *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.