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 30, 2009 8.810 8.930 8.510 8.643 153,558 -0.07(-0.77%)
Jan 29, 2009 8.850 9.060 8.480 8.710 315,585 -0.29(-3.22%)
Jan 28, 2009 9.270 9.540 8.820 9.000 512,323 -0.19(-2.07%)
Jan 27, 2009 9.310 9.660 9.080 9.190 216,417 -0.05(-0.54%)
Jan 26, 2009 9.270 9.500 9.010 9.240 144,190 +0.05(+0.54%)
Jan 23, 2009 8.700 9.470 8.650 9.190 212,834 +0.35(+3.96%)
Jan 22, 2009 8.340 9.030 8.290 8.840 202,130 +0.34(+4.00%)
Jan 21, 2009 7.890 8.520 7.880 8.500 205,226 +0.62(+7.87%)
Jan 20, 2009 8.000 8.040 7.700 7.880 431,793 -0.05(-0.63%)
Jan 16, 2009 8.000 8.000 7.800 7.930 48,425 -0.02(-0.25%)
Jan 15, 2009 7.620 7.950 7.450 7.950 143,104 +0.27(+3.52%)
Jan 14, 2009 7.730 8.000 7.310 7.680 97,784 -0.18(-2.29%)
Jan 13, 2009 8.210 8.270 7.740 7.860 289,479 -0.43(-5.19%)
Jan 12, 2009 8.490 8.550 8.170 8.290 146,243 -0.14(-1.66%)
Jan 09, 2009 8.280 8.680 8.150 8.430 109,137 +0.09(+1.08%)
Jan 08, 2009 8.280 8.420 8.060 8.340 196,350 +0.15(+1.83%)
Jan 07, 2009 8.060 8.370 7.400 8.190 175,232 -0.01(-0.12%)
Jan 06, 2009 8.150 8.310 7.980 8.200 268,363 +0.22(+2.76%)
Jan 05, 2009 8.340 8.400 7.870 7.980 209,470 -0.43(-5.11%)
Jan 02, 2009 8.260 8.440 8.180 8.410 285,176 +0.55(+7.00%)
Dec 31, 2008 7.950 8.060 7.410 7.860 196,810 -0.29(-3.56%)
Dec 30, 2008 8.070 8.177 8.010 8.150 116,729 +0.16(+2.00%)
Dec 29, 2008 7.990 8.150 7.690 7.990 72,431 -0.24(-2.92%)
Dec 26, 2008 8.160 8.230 7.980 8.230 16,520 +0.35(+4.44%)
Dec 24, 2008 8.110 8.110 7.660 7.880 39,425 -0.29(-3.55%)
Dec 23, 2008 7.900 8.580 7.650 8.170 246,468 +0.25(+3.16%)
Dec 22, 2008 8.200 8.200 7.780 7.920 133,938 -0.36(-4.35%)
Dec 19, 2008 7.970 8.430 7.760 8.280 90,767 +0.28(+3.50%)
Dec 18, 2008 7.750 8.100 7.550 8.000 161,782 -0.23(-2.79%)
Dec 17, 2008 8.280 8.500 8.030 8.230 143,816 -0.11(-1.32%)
Dec 16, 2008 7.760 8.430 7.700 8.340 418,433 +0.72(+9.45%)
Dec 15, 2008 8.110 8.110 7.200 7.620 235,698 -0.41(-5.11%)
Dec 12, 2008 8.130 8.190 7.920 8.030 104,059 -0.21(-2.55%)
Dec 11, 2008 8.350 8.570 8.160 8.240 169,464 -0.21(-2.49%)
Dec 10, 2008 8.690 8.720 8.300 8.450 186,493 -0.05(-0.59%)
Dec 09, 2008 8.590 8.900 8.350 8.500 139,049 -0.17(-1.96%)
Dec 08, 2008 8.350 8.920 8.340 8.670 244,154 +0.50(+6.12%)
Dec 05, 2008 7.770 8.190 7.610 8.170 168,091 +0.35(+4.48%)
Dec 04, 2008 7.880 8.170 7.770 7.820 199,101 +0.00(+0.00%)
Dec 03, 2008 7.680 7.890 7.350 7.820 94,128 +0.09(+1.16%)
Dec 02, 2008 7.470 7.820 7.470 7.730 183,530 +0.39(+5.31%)
Dec 01, 2008 7.260 7.570 7.100 7.340 231,358 -0.10(-1.34%)
Nov 28, 2008 7.130 7.480 7.130 7.440 51,589 +0.24(+3.33%)
Nov 26, 2008 7.040 7.340 6.940 7.200 111,378 +0.07(+0.98%)
Nov 25, 2008 7.260 7.430 7.050 7.130 130,446 -0.02(-0.28%)
Nov 24, 2008 6.600 7.370 6.560 7.150 255,146 +0.68(+10.51%)
Nov 21, 2008 6.750 6.750 6.020 6.470 176,672 -0.26(-3.86%)
Nov 20, 2008 6.820 6.940 6.630 6.730 272,672 -0.15(-2.18%)
Nov 19, 2008 6.960 7.120 6.860 6.880 179,957 +0.04(+0.58%)
Nov 18, 2008 6.970 7.060 6.610 6.840 190,944 +0.03(+0.44%)
Nov 17, 2008 6.550 7.070 6.550 6.810 138,863 +0.39(+6.07%)
Nov 14, 2008 6.650 6.700 6.400 6.420 79,682 -0.24(-3.60%)
Nov 13, 2008 6.540 6.690 6.110 6.660 540,947 +0.10(+1.52%)
Nov 12, 2008 6.990 7.030 6.560 6.560 197,276 -0.40(-5.75%)
Nov 11, 2008 7.110 7.110 6.780 6.960 189,701 -0.20(-2.79%)
Nov 10, 2008 7.560 7.640 7.030 7.160 153,047 -0.21(-2.90%)
Nov 07, 2008 7.210 7.420 7.210 7.374 88,636 +0.10(+1.43%)
Nov 06, 2008 7.450 7.530 7.230 7.270 150,689 -0.28(-3.71%)
Nov 05, 2008 7.790 7.870 7.550 7.550 77,547 -0.29(-3.70%)
Nov 04, 2008 7.920 8.140 7.840 7.840 142,164 +0.09(+1.16%)
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.