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 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%)
Nov 01, 2018 84.70 87.90 84.01 87.10 1,001,816 +2.41(+2.85%)
Oct 31, 2018 83.20 85.20 82.03 84.69 863,485 +2.30(+2.79%)
Oct 30, 2018 80.15 82.50 79.36 82.39 1,134,407 +1.68(+2.08%)
Oct 29, 2018 83.64 84.00 78.73 80.71 1,638,550 -2.59(-3.11%)
Oct 26, 2018 82.00 86.07 81.02 83.30 3,733,300 +10.53(+14.47%)
Oct 25, 2018 73.03 75.50 70.75 72.77 1,861,928 +6.79(+10.29%)
Oct 24, 2018 70.76 70.76 65.68 65.98 991,899 -5.36(-7.51%)
Oct 23, 2018 70.48 71.70 68.62 71.34 560,916 -0.65(-0.90%)
Oct 22, 2018 70.99 72.34 70.51 71.99 368,249 +1.41(+2.00%)
Oct 19, 2018 71.81 72.16 69.91 70.58 362,900 -0.50(-0.70%)
Oct 18, 2018 72.34 72.80 70.81 71.08 235,094 -1.66(-2.28%)
Oct 17, 2018 73.53 73.53 72.06 72.74 226,640 -0.53(-0.72%)
Oct 16, 2018 72.27 73.63 71.65 73.27 321,676 +1.38(+1.92%)
Oct 15, 2018 71.30 72.12 70.44 71.89 320,171 +0.17(+0.24%)
Oct 12, 2018 71.15 72.27 70.50 71.72 627,600 +1.88(+2.69%)
Oct 11, 2018 69.56 71.85 68.91 69.84 481,805 -0.22(-0.31%)
Oct 10, 2018 73.22 73.47 69.86 70.06 642,888 -1.40(-1.96%)
Oct 09, 2018 72.83 73.15 71.37 71.46 405,676 -1.68(-2.30%)
Oct 08, 2018 73.93 74.72 72.31 73.14 363,547 -1.15(-1.55%)
Oct 05, 2018 75.66 76.80 73.60 74.29 354,600 -1.61(-2.12%)
Oct 04, 2018 77.19 77.32 75.30 75.90 352,657 -1.28(-1.66%)
Oct 03, 2018 76.19 77.72 74.84 77.18 618,674 +1.65(+2.18%)
Oct 02, 2018 79.79 79.79 74.94 75.53 753,639 +2.08(+2.83%)
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.