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, 2020 121.95 121.95 120.81 120.90 867,300 -1.05(-0.86%)
Jan 30, 2020 120.80 122.10 120.80 121.95 1,849,860 +2.69(+2.26%)
Jan 29, 2020 118.60 119.29 118.60 119.26 527,392 +0.62(+0.52%)
Jan 28, 2020 118.61 119.07 118.45 118.64 313,158 +0.37(+0.31%)
Jan 27, 2020 117.82 119.06 117.51 118.27 546,397 -1.18(-0.99%)
Jan 24, 2020 119.50 119.65 119.13 119.45 236,100 +0.02(+0.02%)
Jan 23, 2020 118.31 119.49 118.26 119.43 316,356 +0.30(+0.25%)
Jan 22, 2020 119.94 120.00 119.08 119.13 437,092 -0.67(-0.56%)
Jan 21, 2020 119.47 119.86 118.98 119.80 506,269 -0.01(-0.01%)
Jan 17, 2020 119.90 120.04 119.09 119.81 591,500 +0.03(+0.03%)
Jan 16, 2020 119.71 119.80 119.03 119.78 395,679 +0.28(+0.23%)
Jan 15, 2020 119.02 119.50 118.81 119.50 235,796 +0.22(+0.18%)
Jan 14, 2020 119.00 119.28 118.18 119.28 311,229 +0.08(+0.07%)
Jan 13, 2020 118.90 119.24 118.43 119.20 247,688 +0.31(+0.26%)
Jan 10, 2020 119.10 119.10 118.54 118.89 203,300 +0.13(+0.11%)
Jan 09, 2020 118.50 118.80 118.16 118.76 330,949 +0.60(+0.51%)
Jan 08, 2020 117.49 118.30 117.41 118.16 301,121 +0.76(+0.65%)
Jan 07, 2020 117.55 118.25 117.25 117.40 414,467 -0.32(-0.27%)
Jan 06, 2020 117.40 117.79 117.07 117.72 519,802 +0.17(+0.14%)
Jan 03, 2020 117.37 117.61 117.25 117.55 310,600 -0.25(-0.21%)
Jan 02, 2020 117.82 117.90 117.30 117.80 604,551 +0.62(+0.53%)
Dec 31, 2019 117.36 117.67 116.84 117.18 316,800 -0.08(-0.07%)
Dec 30, 2019 117.74 118.10 116.70 117.26 363,839 -0.60(-0.51%)
Dec 27, 2019 118.03 118.10 117.78 117.86 305,300 -0.14(-0.12%)
Dec 26, 2019 117.44 118.10 117.30 118.00 398,805 +0.50(+0.43%)
Dec 24, 2019 116.50 117.67 116.41 117.50 284,900 +0.63(+0.54%)
Dec 23, 2019 116.02 116.95 116.02 116.87 1,086,770 +0.85(+0.73%)
Dec 20, 2019 117.50 117.50 115.72 116.02 576,700 -0.93(-0.80%)
Dec 19, 2019 118.00 118.00 116.70 116.95 795,917 -0.69(-0.59%)
Dec 18, 2019 117.44 117.88 116.70 117.64 869,574 +0.59(+0.50%)
Dec 17, 2019 116.75 117.60 116.57 117.05 512,967 +0.35(+0.30%)
Dec 16, 2019 116.00 116.79 115.82 116.70 672,412 +0.78(+0.67%)
Dec 13, 2019 116.10 116.30 115.02 115.92 812,500 -0.36(-0.31%)
Dec 12, 2019 114.28 116.30 114.28 116.28 686,990 +2.00(+1.75%)
Dec 11, 2019 114.34 114.81 114.00 114.28 480,268 -0.21(-0.18%)
Dec 10, 2019 114.10 115.30 114.10 114.49 298,372 +0.37(+0.32%)
Dec 09, 2019 114.33 114.99 113.46 114.12 368,511 -0.50(-0.44%)
Dec 06, 2019 114.28 115.05 114.22 114.62 316,500 +0.21(+0.18%)
Dec 05, 2019 114.00 114.88 113.87 114.41 399,278 +0.41(+0.36%)
Dec 04, 2019 113.41 114.62 113.07 114.00 550,538 +0.73(+0.64%)
Dec 03, 2019 114.11 114.29 112.15 113.27 714,684 -1.40(-1.22%)
Dec 02, 2019 114.78 114.95 114.18 114.67 295,983 -0.23(-0.20%)
Nov 29, 2019 114.50 115.33 114.45 114.90 129,700 +0.31(+0.27%)
Nov 27, 2019 115.10 115.39 114.48 114.59 213,500 -0.40(-0.35%)
Nov 26, 2019 114.59 115.00 114.33 114.99 210,584 +0.40(+0.35%)
Nov 25, 2019 114.78 115.13 114.30 114.59 251,678 +0.09(+0.08%)
Nov 22, 2019 114.95 115.17 114.30 114.50 311,600 -0.45(-0.39%)
Nov 21, 2019 114.30 115.22 113.92 114.95 429,354 +0.46(+0.40%)
Nov 20, 2019 114.45 114.73 113.83 114.49 341,675 +0.10(+0.09%)
Nov 19, 2019 114.15 114.74 113.36 114.39 347,774 +0.24(+0.21%)
Nov 18, 2019 114.81 115.00 114.12 114.15 258,395 -0.65(-0.57%)
Nov 15, 2019 114.40 114.88 113.44 114.80 368,400 +1.02(+0.90%)
Nov 14, 2019 114.60 114.60 113.35 113.78 492,888 -0.84(-0.73%)
Nov 13, 2019 114.60 115.49 114.28 114.62 359,207 -0.17(-0.15%)
Nov 12, 2019 114.92 115.17 114.50 114.79 114,934 -0.09(-0.08%)
Nov 11, 2019 114.87 114.99 114.53 114.88 159,491 -0.18(-0.16%)
Nov 08, 2019 115.05 115.54 114.70 115.06 430,400 +0.07(+0.06%)
Nov 07, 2019 114.95 115.77 114.02 114.99 509,030 +0.52(+0.45%)
Nov 06, 2019 114.19 115.07 113.66 114.47 259,704 -0.03(-0.03%)
Nov 05, 2019 113.51 114.66 113.51 114.50 268,501 +0.74(+0.65%)
Nov 04, 2019 113.65 114.00 113.39 113.76 437,302 +0.00(+0.00%)
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.