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, 2019 93.48 94.40 91.60 93.41 4,222,559 +5.87(+6.71%)
Jan 30, 2019 88.09 88.23 84.21 87.54 4,814,634 +5.87(+7.19%)
Jan 29, 2019 82.73 82.83 80.20 81.67 1,074,007 -1.07(-1.29%)
Jan 28, 2019 83.90 84.57 82.29 82.74 968,158 -2.60(-3.05%)
Jan 25, 2019 84.07 85.38 83.10 85.34 533,400 +1.27(+1.51%)
Jan 24, 2019 81.58 84.29 81.50 84.07 981,478 +3.32(+4.11%)
Jan 23, 2019 80.85 81.75 79.24 80.75 589,195 +0.35(+0.44%)
Jan 22, 2019 82.92 82.92 79.93 80.40 821,003 -2.64(-3.18%)
Jan 18, 2019 84.22 84.80 82.56 83.04 1,164,400 -1.02(-1.21%)
Jan 17, 2019 83.16 84.24 82.92 84.06 343,164 +0.50(+0.60%)
Jan 16, 2019 85.00 85.48 82.44 83.56 683,081 -1.30(-1.53%)
Jan 15, 2019 84.02 85.33 84.02 84.86 581,685 +0.76(+0.90%)
Jan 14, 2019 84.83 86.14 84.00 84.10 362,553 -1.60(-1.87%)
Jan 11, 2019 86.00 87.87 85.18 85.70 859,600 -0.52(-0.60%)
Jan 10, 2019 85.50 86.85 84.76 86.22 504,688 +0.48(+0.56%)
Jan 09, 2019 85.44 86.64 85.35 85.74 332,316 +0.29(+0.34%)
Jan 08, 2019 86.11 86.19 83.52 85.45 496,906 +0.06(+0.07%)
Jan 07, 2019 84.19 85.90 83.01 85.39 1,013,086 +1.47(+1.75%)
Jan 04, 2019 85.00 85.50 83.31 83.92 1,091,100 -0.53(-0.63%)
Jan 03, 2019 83.50 85.25 78.86 84.45 2,963,486 -7.43(-8.09%)
Jan 02, 2019 91.30 92.86 89.70 91.88 1,145,482 -0.50(-0.54%)
Dec 31, 2018 91.95 93.20 91.95 92.38 290,000 +0.48(+0.52%)
Dec 28, 2018 91.20 93.05 89.46 91.90 466,400 +1.11(+1.22%)
Dec 27, 2018 90.20 91.16 87.97 90.79 530,095 -0.44(-0.48%)
Dec 26, 2018 87.86 91.50 87.14 91.23 600,930 +4.44(+5.12%)
Dec 24, 2018 87.27 88.46 86.55 86.79 269,200 -0.83(-0.95%)
Dec 21, 2018 90.40 90.52 87.52 87.62 445,100 -1.78(-1.99%)
Dec 20, 2018 90.65 93.28 87.65 89.40 754,164 -1.64(-1.80%)
Dec 19, 2018 93.25 93.87 90.43 91.04 1,172,952 +2.15(+2.42%)
Dec 18, 2018 89.36 90.91 88.38 88.89 448,300 +0.03(+0.03%)
Dec 17, 2018 90.20 90.83 87.68 88.86 709,836 -1.97(-2.17%)
Dec 14, 2018 89.46 92.77 89.25 90.83 533,800 +0.22(+0.24%)
Dec 13, 2018 92.85 94.00 88.65 90.61 921,706 -1.77(-1.92%)
Dec 12, 2018 94.50 94.77 92.29 92.38 734,880 -0.77(-0.83%)
Dec 11, 2018 94.65 95.86 92.33 93.15 283,969 -0.26(-0.28%)
Dec 10, 2018 91.38 94.44 91.26 93.41 439,783 +1.38(+1.50%)
Dec 07, 2018 94.00 95.22 91.47 92.03 438,100 -2.31(-2.45%)
Dec 06, 2018 91.54 94.63 90.50 94.34 1,013,210 -0.23(-0.24%)
Dec 04, 2018 96.80 96.99 94.07 94.57 798,500 -2.91(-2.99%)
Dec 03, 2018 95.27 97.73 94.45 97.48 933,440 +4.65(+5.01%)
Nov 30, 2018 92.22 93.47 91.94 92.83 277,700 +0.37(+0.40%)
Nov 29, 2018 91.95 94.00 91.34 92.46 329,291 -0.18(-0.19%)
Nov 28, 2018 91.00 92.75 90.60 92.64 471,242 +2.18(+2.41%)
Nov 27, 2018 89.65 91.07 89.48 90.46 517,803 -0.12(-0.13%)
Nov 26, 2018 90.53 90.94 89.14 90.58 627,163 +0.90(+1.00%)
Nov 23, 2018 88.11 90.32 87.19 89.68 122,000 +0.55(+0.62%)
Nov 21, 2018 89.13 89.13 89.13 0 +1.09(+1.24%)
Nov 20, 2018 88.55 89.50 85.00 88.04 2,010,015 -3.24(-3.55%)
Nov 19, 2018 92.85 92.96 91.12 91.28 1,821,146 -2.57(-2.74%)
Nov 16, 2018 91.73 94.08 90.68 93.85 794,600 +0.18(+0.19%)
Nov 15, 2018 92.55 94.77 92.15 93.67 1,113,743 +0.36(+0.39%)
Nov 14, 2018 90.51 93.64 90.51 93.31 987,053 +2.76(+3.05%)
Nov 13, 2018 92.00 92.69 89.61 90.55 777,639 -0.76(-0.83%)
Nov 12, 2018 92.97 93.18 89.82 91.31 1,047,855 -2.06(-2.21%)
Nov 09, 2018 92.35 93.77 91.60 93.37 887,100 +0.72(+0.78%)
Nov 08, 2018 92.22 94.14 91.35 92.65 1,001,940 -0.09(-0.10%)
Nov 07, 2018 89.00 99.14 87.78 92.74 3,039,414 +4.17(+4.71%)
Nov 06, 2018 87.19 88.66 86.21 88.57 411,494 +0.81(+0.92%)
Nov 05, 2018 88.00 88.40 85.98 87.76 561,834 -0.66(-0.75%)
Nov 02, 2018 86.37 88.95 85.80 88.42 526,400 +1.32(+1.52%)
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.