Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mellanox Technologies (NQ: MLNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.05 37.57 36.89 37.27 827,847 -0.26(-0.69%)
Jan 30, 2014 38.66 38.90 36.61 37.53 2,318,386 -1.97(-4.99%)
Jan 29, 2014 40.01 40.87 39.13 39.50 772,749 -1.01(-2.49%)
Jan 28, 2014 40.81 41.38 40.17 40.51 578,854 -0.14(-0.34%)
Jan 27, 2014 39.11 40.85 39.11 40.65 799,290 +1.45(+3.70%)
Jan 24, 2014 40.80 40.85 39.13 39.20 1,038,949 -3.36(-7.89%)
Jan 23, 2014 43.54 43.54 42.23 42.56 561,530 -1.03(-2.36%)
Jan 22, 2014 43.88 43.93 43.24 43.59 445,392 -0.39(-0.89%)
Jan 21, 2014 45.00 45.21 43.31 43.98 501,834 -1.10(-2.44%)
Jan 17, 2014 44.43 45.08 45.08 45.08 992,800 +0.34(+0.76%)
Jan 16, 2014 43.58 46.04 43.10 44.74 2,020,274 +1.00(+2.29%)
Jan 15, 2014 40.65 44.18 40.01 43.74 1,588,956 +3.09(+7.60%)
Jan 14, 2014 39.04 40.85 38.75 40.65 1,011,071 +1.96(+5.07%)
Jan 13, 2014 39.02 39.36 38.52 38.69 431,870 -0.33(-0.85%)
Jan 10, 2014 39.09 39.65 38.69 39.02 207,095 -0.11(-0.28%)
Jan 09, 2014 40.07 40.62 38.63 39.13 568,733 -0.95(-2.37%)
Jan 08, 2014 38.70 40.34 38.50 40.08 676,388 +1.37(+3.54%)
Jan 07, 2014 38.81 39.43 38.66 38.71 360,544 -0.27(-0.69%)
Jan 06, 2014 39.33 39.50 38.70 38.98 415,401 -0.33(-0.84%)
Jan 03, 2014 39.35 39.79 39.00 39.31 188,520 -0.06(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.