Monolithic Power Dl 001 (NQG)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.8 | 4.66411416638 | 574.6 | 621.79999 | 573.6 | 241 | 603.63260384 | DE |
| 4 | 32 | 5.61995082543 | 569.4 | 621.79999 | 554.4 | 225 | 592.02199073 | DE |
| 12 | -217.6 | -26.568986569 | 819 | 868.2 | 519.2 | 243 | 620.30961053 | DE |
| 26 | -177.4 | -22.7786337956 | 778.8 | 874.6 | 519.2 | 168 | 684.38970094 | DE |
| 52 | 79 | 15.1225114855 | 522.4 | 874.6 | 519.2 | 127 | 682.05989595 | DE |
| 156 | 119.6 | 24.8235782482 | 481.8 | 874.6 | 372.7 | 108 | 659.54759616 | DE |
| 260 | 119.6 | 24.8235782482 | 481.8 | 874.6 | 372.7 | 108 | 659.54759616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 596.6 | -7.4 | -1.23 | 601.6 | 609.6 | 592 | 168 |
| 1736285220 | 604 | -7 | -1.15 | 605.2 | 620.4 | 604 | 214 |
| 1736198820 | 611 | 5.2 | 0.86 | 604.79999 | 621.79999 | 596.79999 | 368 |
| 1735939620 | 605.79999 | 27.6 | 4.77 | 576.2 | 606 | 576.2 | 250 |
| 1735853220 | 578.2 | -8 | -1.36 | 574.6 | 586.79999 | 573.6 | 131 |
| 1735594020 | 586.2 | -1.4 | -0.24 | 588.79999 | 591.4 | 586 | 82 |
| 1735334820 | 587.6 | -2.2 | -0.37 | 597.6 | 597.79999 | 581.79999 | 242 |
| 1734989220 | 589.79999 | 21.8 | 3.84 | 569.6 | 595.79999 | 569.6 | 77 |
| 1734730020 | 568 | -1.6 | -0.28 | 565 | 576.6 | 554.4 | 213 |
| 1734643620 | 569.6 | -15.4 | -2.63 | 578.79999 | 584.2 | 569.6 | 206 |
| 1734557220 | 585 | -14.4 | -2.40 | 601.2 | 616.2 | 577 | 213 |
| 1734470820 | 599.4 | 2.8 | 0.47 | 599.79999 | 606 | 590 | 510 |
| 1734384420 | 596.6 | 17.2 | 2.97 | 580 | 606.2 | 574.79999 | 375 |
| 1734125220 | 579.4 | 0 | 0.00 | 577.2 | 591 | 576.4 | 219 |
| 1734038820 | 579.4 | -16 | -2.69 | 590 | 597.4 | 566.2 | 117 |
| 1733952420 | 595.4 | 27.6 | 4.86 | 569.4 | 598.79999 | 569.4 | 157 |
| 1733866020 | 567.79999 | -11.2 | -1.93 | 574 | 583.4 | 566.79999 | 131 |
| 1733779620 | 579 | 25.2 | 4.55 | 563.6 | 580 | 558.2 | 231 |
| 1733520420 | 553.79999 | 16.8 | 3.13 | 544 | 561.2 | 540.2 | 146 |
| 1733434020 | 537 | -16.6 | -3.00 | 548 | 554.4 | 537 | 90 |
| 1733347620 | 553.6 | 1.2 | 0.22 | 560.6 | 563.4 | 553 | 89 |
| 1733261220 | 552.4 | 0.2 | 0.04 | 556 | 556.2 | 544.6 | 182 |
| 1733174820 | 552.2 | 11.2 | 2.07 | 541 | 560 | 536.2 | 263 |
| 1732915620 | 541 | 3.8 | 0.71 | 536.4 | 544.6 | 532.2 | 194 |
| 1732829220 | 537.2 | 6.8 | 1.28 | 535 | 538.2 | 531.4 | 55 |
| 1732742820 | 530.4 | -17 | -3.11 | 539 | 540 | 519.4 | 147 |
| 1732656420 | 547.4 | -28.2 | -4.90 | 570.2 | 575.6 | 547.4 | 165 |
| 1732570020 | 575.6 | 19.2 | 3.45 | 559.6 | 580 | 554 | 304 |
| 1732310820 | 556.4 | 15 | 2.77 | 549.2 | 564.79999 | 543 | 248 |
| 1732224420 | 541.4 | 12.4 | 2.34 | 531 | 546.79999 | 527.2 | 303 |
| 1732138020 | 529 | -26.2 | -4.72 | 557.6 | 558.6 | 519.2 | 342 |
| 1732051620 | 555.2 | 14.2 | 2.62 | 559.6 | 559.79999 | 550 | 199 |
| 1731965220 | 541 | 1.4 | 0.26 | 546 | 552.2 | 536.79999 | 448 |
| 1731705960 | 539.6 | -6.4 | -1.17 | 540.2 | 556.6 | 532 | 488 |
| 1731619560 | 546 | -23.8 | -4.18 | 562 | 580 | 543.2 | 420 |
| 1731533160 | 569.79999 | -39.2 | -6.44 | 607 | 608.6 | 569.79999 | 504 |
| 1731446820 | 609 | 4 | 0.66 | 611.2 | 640 | 575 | 492 |
| 1731360420 | 605 | -111.4 | -15.55 | 708.4 | 710.2 | 539 | 1192 |
| 1731101220 | 716.4 | 2.8 | 0.39 | 716.2 | 717 | 700.2 | 163 |
| 1731014760 | 713.6 | -10 | -1.38 | 727.8 | 735.8 | 707 | 163 |
| 1730928360 | 723.6 | 30.8 | 4.45 | 724.8 | 728.8 | 714 | 121 |
| 1730841960 | 692.8 | -15.4 | -2.17 | 701.8 | 709.6 | 689.8 | 143 |
| 1730755560 | 708.2 | 8.2 | 1.17 | 703 | 720 | 685.4 | 178 |
| 1730496360 | 700 | -5.6 | -0.79 | 693.4 | 723.4 | 693.4 | 326 |
| 1730409960 | 705.6 | -104.4 | -12.89 | 760 | 780 | 680 | 841 |
| 1730323560 | 810 | -54 | -6.25 | 860.2 | 864.6 | 780 | 219 |
| 1730237160 | 864 | 44 | 5.37 | 820.8 | 864 | 820.2 | 142 |
| 1730150760 | 820 | -25 | -2.96 | 845.6 | 856 | 820 | 262 |
| 1729888020 | 845 | 15.4 | 1.86 | 837.6 | 845 | 837.6 | 4 |
| 1729801560 | 829.6 | 15.8 | 1.94 | 821.6 | 834.6 | 821.6 | 17 |
| 1729715160 | 813.8 | -2.2 | -0.27 | 816.2 | 829.2 | 813.8 | 66 |
| 1729628760 | 816 | 8.2 | 1.02 | 816.4 | 817.2 | 804.2 | 64 |
| 1729542360 | 807.8 | -30.6 | -3.65 | 847 | 847 | 792.4 | 247 |
| 1729283160 | 838.4 | -29.8 | -3.43 | 854.2 | 855 | 837.6 | 207 |
| 1729196760 | 868.2 | 38 | 4.58 | 841 | 868.2 | 841 | 68 |
| 1729110360 | 830.2 | 10.4 | 1.27 | 819 | 840.4 | 818.4 | 142 |
| 1729023960 | 819.8 | -50.2 | -5.77 | 869.4 | 874.6 | 819.8 | 230 |
| 1728937620 | 870 | 22.2 | 2.62 | 859.4 | 870 | 859.4 | 56 |
| 1728678360 | 847.8 | 1 | 0.12 | 854 | 854 | 847.8 | 38 |
| 1728591960 | 846.8 | -8.8 | -1.03 | 858.6 | 859.2 | 840.2 | 92 |
| 1728505560 | 855.6 | 12.6 | 1.49 | 844.8 | 859.4 | 835 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
