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 (%)
Feb 28, 2018 69.20 69.80 68.65 68.80 326,708 +0.00(+0.00%)
Feb 27, 2018 69.10 69.30 68.60 68.80 230,163 -0.30(-0.43%)
Feb 26, 2018 68.85 69.80 68.65 69.10 281,967 +0.40(+0.58%)
Feb 23, 2018 70.00 70.35 67.80 68.70 412,042 -1.35(-1.93%)
Feb 22, 2018 68.00 70.12 67.10 70.05 1,458,615 +7.10(+11.28%)
Feb 21, 2018 63.05 63.90 62.90 62.95 304,089 +0.00(+0.00%)
Feb 20, 2018 61.60 64.00 61.60 62.95 429,603 +1.10(+1.78%)
Feb 16, 2018 61.85 61.85 61.85 0 -1.65(-2.60%)
Feb 15, 2018 62.45 63.83 62.00 63.50 400,216 +1.20(+1.93%)
Feb 14, 2018 62.55 59.75 62.30 379,305 +0.85(+1.38%)
Feb 13, 2018 61.45 61.85 61.00 61.45 187,128 -0.25(-0.41%)
Feb 12, 2018 61.25 62.30 59.65 61.70 415,902 +0.80(+1.31%)
Feb 09, 2018 59.85 61.35 58.40 60.90 557,320 +1.60(+2.70%)
Feb 08, 2018 61.30 62.10 59.30 59.30 596,176 -2.05(-3.34%)
Feb 07, 2018 61.50 62.00 61.10 61.35 395,013 -0.55(-0.89%)
Feb 06, 2018 60.60 62.75 60.00 61.90 819,578 -0.50(-0.80%)
Feb 05, 2018 62.65 64.40 61.40 62.40 475,189 -1.25(-1.96%)
Feb 02, 2018 64.55 64.80 63.40 63.65 503,872 -1.30(-2.00%)
Feb 01, 2018 64.95 65.80 64.65 64.95 456,758 +0.00(+0.00%)
Jan 31, 2018 66.10 66.70 64.75 64.95 321,467 -0.90(-1.37%)
Jan 30, 2018 65.85 65.85 65.40 65.85 395,599 -0.15(-0.23%)
Jan 29, 2018 65.80 66.38 65.30 66.00 503,606 +0.15(+0.23%)
Jan 26, 2018 67.30 67.45 65.30 65.85 644,323 -0.85(-1.27%)
Jan 25, 2018 66.75 67.65 65.90 66.70 836,778 +0.80(+1.21%)
Jan 24, 2018 66.55 66.90 65.75 65.90 978,829 -0.45(-0.68%)
Jan 23, 2018 66.30 67.80 65.50 66.35 956,839 -0.55(-0.82%)
Jan 22, 2018 65.55 68.39 65.55 66.90 1,934,737 +1.15(+1.75%)
Jan 19, 2018 68.20 69.00 65.61 65.75 1,981,764 +0.65(+1.00%)
Jan 18, 2018 64.00 65.55 63.25 65.10 1,913,365 +0.80(+1.24%)
Jan 17, 2018 65.20 65.20 64.05 64.30 660,083 -0.45(-0.69%)
Jan 16, 2018 66.45 66.80 64.65 64.75 470,134 -1.55(-2.34%)
Jan 12, 2018 66.30 66.30 66.30 0 +1.35(+2.08%)
Jan 11, 2018 63.30 65.30 62.86 64.95 458,738 +1.80(+2.85%)
Jan 10, 2018 65.40 65.90 62.90 63.15 432,918 -2.70(-4.10%)
Jan 09, 2018 64.70 66.10 64.00 65.85 483,853 +1.10(+1.70%)
Jan 08, 2018 64.45 65.50 63.40 64.75 586,065 +0.05(+0.08%)
Jan 05, 2018 65.20 65.55 64.60 64.70 308,178 -0.30(-0.46%)
Jan 04, 2018 64.85 65.55 64.50 65.00 314,447 +0.00(+0.00%)
Jan 03, 2018 65.00 65.50 64.80 65.00 324,031 +0.00(+0.00%)
Jan 02, 2018 64.80 66.15 64.65 65.00 387,397 +0.30(+0.46%)
Dec 29, 2017 64.70 64.70 64.70 0 +0.20(+0.31%)
Dec 28, 2017 64.80 65.90 64.40 64.50 562,345 +0.10(+0.16%)
Dec 27, 2017 64.50 64.75 63.80 64.40 348,316 +0.00(+0.00%)
Dec 26, 2017 64.05 64.40 63.20 64.40 171,892 +0.25(+0.39%)
Dec 22, 2017 64.45 64.50 63.85 64.15 158,359 -0.25(-0.39%)
Dec 21, 2017 64.60 64.65 63.85 64.40 251,994 +0.00(+0.00%)
Dec 20, 2017 63.90 64.70 63.20 64.40 247,033 +0.80(+1.26%)
Dec 19, 2017 64.05 64.50 63.05 63.60 414,517 -0.45(-0.70%)
Dec 18, 2017 63.40 64.60 62.95 64.05 510,432 +1.30(+2.07%)
Dec 15, 2017 62.20 63.27 62.20 62.75 342,110 +0.70(+1.13%)
Dec 14, 2017 61.75 62.35 61.25 62.05 299,021 +0.35(+0.57%)
Dec 13, 2017 60.75 62.05 60.75 61.70 266,206 +1.40(+2.32%)
Dec 12, 2017 61.85 61.85 60.25 60.30 333,230 -1.75(-2.82%)
Dec 11, 2017 61.95 62.90 61.65 62.05 826,050 +0.40(+0.65%)
Dec 08, 2017 61.90 63.20 61.20 61.65 564,416 +0.25(+0.41%)
Dec 07, 2017 61.65 62.05 60.30 61.40 1,070,814 +2.05(+3.45%)
Dec 06, 2017 58.00 59.75 57.25 59.35 689,321 +1.10(+1.89%)
Dec 05, 2017 58.85 59.35 58.05 58.25 454,119 -1.00(-1.69%)
Dec 04, 2017 61.50 62.00 58.98 59.25 669,044 -1.65(-2.71%)
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.