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, 2012 36.18 36.80 36.11 36.68 187,727 +0.62(+1.72%)
Jan 30, 2012 35.36 36.29 35.36 36.06 259,111 -0.10(-0.28%)
Jan 27, 2012 36.00 37.15 35.81 36.16 225,772 -0.08(-0.22%)
Jan 26, 2012 36.28 37.50 34.55 36.24 1,828,528 +5.08(+16.30%)
Jan 25, 2012 31.87 32.01 30.55 31.16 714,394 -0.77(-2.41%)
Jan 24, 2012 31.40 31.95 31.04 31.93 343,129 +0.58(+1.85%)
Jan 23, 2012 32.50 32.50 30.00 31.35 1,853,067 -2.27(-6.75%)
Jan 20, 2012 33.66 33.76 32.55 33.62 91,332 -0.13(-0.39%)
Jan 19, 2012 34.08 34.13 33.55 33.75 137,475 +0.12(+0.36%)
Jan 18, 2012 33.00 33.99 32.96 33.63 282,448 +0.77(+2.34%)
Jan 17, 2012 33.51 33.69 32.63 32.86 230,112 -0.42(-1.26%)
Jan 13, 2012 33.43 33.43 32.71 33.28 81,711 -0.41(-1.22%)
Jan 12, 2012 34.07 34.22 33.40 33.69 103,366 -0.05(-0.15%)
Jan 11, 2012 33.46 34.18 33.46 33.74 162,842 +0.24(+0.72%)
Jan 10, 2012 33.83 33.85 32.94 33.50 162,898 -0.32(-0.95%)
Jan 09, 2012 33.71 34.17 33.36 33.82 130,033 +0.65(+1.96%)
Jan 06, 2012 33.07 33.39 32.66 33.17 107,670 +0.22(+0.67%)
Jan 05, 2012 32.56 33.06 32.50 32.95 141,803 +0.59(+1.82%)
Jan 04, 2012 32.94 32.94 32.06 32.36 173,751 -0.13(-0.40%)
Dec 30, 2011 32.47 33.00 32.11 32.49 119,841 +0.06(+0.19%)
Dec 29, 2011 32.44 32.54 32.17 32.43 112,646 +0.16(+0.50%)
Dec 28, 2011 32.70 32.70 32.10 32.27 140,787 -0.52(-1.59%)
Dec 27, 2011 32.82 33.53 32.63 32.79 230,506 +0.57(+1.77%)
Dec 23, 2011 32.81 32.81 31.85 32.22 112,184 +1.42(+4.61%)
Dec 21, 2011 32.10 32.11 30.00 30.80 803,739 -1.76(-5.41%)
Dec 20, 2011 32.64 33.24 32.41 32.56 348,670 +0.36(+1.12%)
Dec 19, 2011 32.52 33.00 32.07 32.20 144,010 +0.00(+0.00%)
Dec 16, 2011 31.64 32.20 31.51 32.20 159,235 +0.73(+2.32%)
Dec 15, 2011 32.30 32.42 31.11 31.47 265,544 +0.26(+0.83%)
Dec 14, 2011 32.27 32.28 30.64 31.21 407,183 -1.36(-4.18%)
Dec 13, 2011 33.42 33.74 32.31 32.57 175,939 -0.85(-2.54%)
Dec 12, 2011 34.49 34.49 32.46 33.42 297,771 -1.76(-5.00%)
Dec 09, 2011 34.58 35.27 34.10 35.18 288,114 +0.58(+1.68%)
Dec 08, 2011 35.57 35.98 34.49 34.60 176,282 -1.41(-3.92%)
Dec 07, 2011 35.44 36.30 34.00 36.01 199,613 -0.10(-0.28%)
Dec 06, 2011 36.18 36.88 35.81 36.11 198,683 -0.34(-0.93%)
Dec 05, 2011 36.27 37.43 35.92 36.45 380,901 +0.26(+0.72%)
Dec 02, 2011 36.35 36.79 35.72 36.19 236,373 +0.20(+0.56%)
Dec 01, 2011 35.02 36.26 34.75 35.99 334,836 +0.98(+2.80%)
Nov 30, 2011 34.26 35.12 34.17 35.01 239,109 +2.24(+6.84%)
Nov 29, 2011 33.21 33.23 32.48 32.77 344,537 -0.22(-0.67%)
Nov 28, 2011 32.40 33.00 32.40 32.99 190,906 +1.79(+5.74%)
Nov 25, 2011 31.54 31.87 31.00 31.20 56,716 -0.44(-1.39%)
Nov 23, 2011 32.39 32.39 31.26 31.64 168,422 -1.08(-3.30%)
Nov 22, 2011 33.12 33.48 32.36 32.72 123,231 -0.53(-1.59%)
Nov 21, 2011 33.72 33.72 32.36 33.25 205,499 -1.23(-3.57%)
Nov 18, 2011 35.58 35.58 34.07 34.48 295,300 -1.08(-3.04%)
Nov 17, 2011 36.11 36.51 35.05 35.56 291,327 -0.68(-1.88%)
Nov 16, 2011 35.41 37.37 35.20 36.24 437,785 +0.38(+1.06%)
Nov 15, 2011 34.38 36.14 34.17 35.86 186,516 +1.19(+3.43%)
Nov 14, 2011 34.50 34.98 34.16 34.67 97,249 -0.14(-0.42%)
Nov 11, 2011 34.44 35.20 34.44 34.81 162,019 +0.64(+1.87%)
Nov 10, 2011 34.72 34.77 33.78 34.17 77,057 +0.17(+0.51%)
Nov 09, 2011 35.09 35.54 33.65 34.00 225,818 -2.08(-5.76%)
Nov 08, 2011 35.12 36.30 34.57 36.08 234,572 +1.19(+3.41%)
Nov 07, 2011 34.73 35.19 34.19 34.89 174,342 -0.29(-0.82%)
Nov 04, 2011 33.33 35.51 33.31 35.18 396,576 +1.32(+3.90%)
Nov 03, 2011 32.98 33.99 32.40 33.86 194,756 +0.96(+2.92%)
Nov 02, 2011 32.30 32.92 31.52 32.90 250,294 +1.11(+3.49%)
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.