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 (%)
Oct 31, 2014 44.20 44.96 43.28 44.79 783,481 +1.36(+3.13%)
Oct 30, 2014 43.19 43.82 42.20 43.43 721,530 +0.18(+0.42%)
Oct 29, 2014 45.00 45.00 42.74 43.25 867,920 -1.37(-3.07%)
Oct 28, 2014 44.50 45.01 43.68 44.62 778,238 +0.13(+0.29%)
Oct 27, 2014 45.07 45.59 44.04 44.49 965,126 -0.85(-1.87%)
Oct 24, 2014 45.00 46.84 44.90 45.34 1,602,097 +0.14(+0.31%)
Oct 23, 2014 46.75 46.96 43.03 45.20 3,570,189 -0.58(-1.27%)
Oct 22, 2014 46.00 46.68 45.00 45.78 2,604,306 +0.01(+0.02%)
Oct 21, 2014 44.90 46.83 44.74 45.77 1,996,259 +1.48(+3.34%)
Oct 20, 2014 42.41 44.41 42.29 44.29 1,294,507 +2.01(+4.75%)
Oct 17, 2014 42.65 43.28 41.95 42.28 659,135 -0.14(-0.33%)
Oct 16, 2014 42.02 42.99 41.69 42.42 828,442 +0.16(+0.38%)
Oct 15, 2014 39.90 42.64 39.90 42.26 891,831 +1.82(+4.50%)
Oct 14, 2014 40.96 40.98 39.90 40.44 636,006 +0.36(+0.90%)
Oct 13, 2014 40.50 41.27 39.21 40.08 971,035 -0.02(-0.05%)
Oct 10, 2014 42.09 42.31 40.03 40.10 1,179,305 -2.74(-6.40%)
Oct 09, 2014 43.48 43.93 42.72 42.84 568,740 -0.68(-1.56%)
Oct 08, 2014 43.31 43.99 42.62 43.52 588,474 +0.63(+1.47%)
Oct 07, 2014 43.30 43.95 42.85 42.89 499,784 -0.72(-1.65%)
Oct 06, 2014 43.61 44.19 43.40 43.61 406,611 +0.03(+0.07%)
Oct 03, 2014 44.44 44.44 43.51 43.58 455,667 -0.22(-0.50%)
Oct 02, 2014 44.00 44.93 42.95 43.80 774,088 -0.47(-1.06%)
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.