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 (%)
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%)
Nov 01, 2011 31.41 32.49 31.30 31.79 217,535 -0.57(-1.76%)
Oct 31, 2011 32.24 33.00 31.87 32.36 185,000 -0.45(-1.37%)
Oct 28, 2011 32.91 33.09 32.34 32.81 195,709 -0.45(-1.35%)
Oct 27, 2011 34.00 34.73 31.21 33.26 748,944 -0.61(-1.80%)
Oct 26, 2011 33.20 33.96 32.13 33.87 285,520 +1.23(+3.77%)
Oct 25, 2011 33.88 33.97 32.62 32.64 145,439 -1.24(-3.66%)
Oct 24, 2011 32.56 34.18 32.47 33.88 137,485 +1.44(+4.44%)
Oct 21, 2011 31.87 32.72 31.87 32.44 270,580 +0.63(+1.98%)
Oct 20, 2011 32.17 32.73 31.20 31.81 192,416 -0.47(-1.46%)
Oct 19, 2011 34.00 34.40 32.16 32.28 266,957 -1.75(-5.14%)
Oct 18, 2011 33.87 34.25 33.23 34.03 330,228 +0.18(+0.53%)
Oct 17, 2011 34.56 34.96 33.46 33.85 141,353 -0.49(-1.43%)
Oct 14, 2011 34.00 34.47 33.22 34.34 173,440 +0.84(+2.51%)
Oct 13, 2011 33.63 33.86 33.31 33.50 244,881 -0.38(-1.12%)
Oct 12, 2011 34.10 34.46 33.31 33.88 217,756 +0.17(+0.50%)
Oct 11, 2011 34.74 35.44 33.61 33.71 274,663 -1.04(-2.99%)
Oct 10, 2011 34.44 35.72 34.35 34.75 198,533 +1.12(+3.33%)
Oct 07, 2011 34.47 34.47 33.33 33.63 266,716 -0.75(-2.18%)
Oct 06, 2011 33.89 34.66 33.10 34.38 437,974 +1.29(+3.90%)
Oct 05, 2011 31.80 33.16 31.40 33.09 261,974 +1.31(+4.12%)
Oct 04, 2011 31.03 32.28 29.76 31.78 644,650 +0.35(+1.11%)
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.