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 (%)
Nov 30, 2017 57.60 59.85 57.30 59.10 757,840 +1.60(+2.78%)
Nov 29, 2017 58.10 59.10 56.45 57.50 704,807 -1.10(-1.88%)
Nov 28, 2017 58.50 59.85 57.35 58.60 856,835 +0.75(+1.30%)
Nov 27, 2017 58.00 58.50 57.60 57.85 772,847 -0.45(-0.77%)
Nov 24, 2017 57.25 58.60 57.00 58.30 340,029 +1.20(+2.10%)
Nov 22, 2017 57.38 58.15 55.80 57.10 1,027,913 +0.60(+1.06%)
Nov 21, 2017 55.40 58.35 55.25 56.50 3,201,300 +5.45(+10.68%)
Nov 20, 2017 50.00 51.30 48.60 51.05 723,026 +1.00(+2.00%)
Nov 17, 2017 49.55 50.15 49.30 50.05 537,855 +0.50(+1.01%)
Nov 16, 2017 48.85 49.60 48.68 49.55 390,454 +0.90(+1.85%)
Nov 15, 2017 48.45 48.95 47.90 48.65 534,851 -0.15(-0.31%)
Nov 14, 2017 48.65 49.15 48.30 48.80 643,144 -0.30(-0.61%)
Nov 13, 2017 48.70 49.23 48.50 49.10 478,008 +0.00(+0.00%)
Nov 10, 2017 49.15 49.45 48.90 49.10 462,098 -0.05(-0.10%)
Nov 09, 2017 49.85 49.90 48.50 49.15 973,491 -0.95(-1.90%)
Nov 08, 2017 46.10 50.10 45.80 50.10 2,929,529 +3.90(+8.44%)
Nov 07, 2017 46.00 46.45 45.65 46.20 941,955 +0.20(+0.43%)
Nov 06, 2017 44.15 46.35 44.09 46.00 1,411,008 +1.60(+3.60%)
Nov 03, 2017 44.20 44.70 43.55 44.40 858,957 +0.35(+0.79%)
Nov 02, 2017 45.70 45.75 43.85 44.05 1,184,531 -1.75(-3.82%)
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.