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 (%)
Mar 31, 2020 120.69 121.87 120.15 121.32 1,404,999 +0.37(+0.31%)
Mar 30, 2020 120.00 121.32 119.90 120.95 978,106 +1.16(+0.97%)
Mar 27, 2020 120.00 120.97 118.86 119.79 1,663,900 -0.71(-0.59%)
Mar 26, 2020 120.00 121.00 119.18 120.50 1,682,510 +0.63(+0.53%)
Mar 25, 2020 118.94 120.27 117.51 119.87 1,376,993 +0.94(+0.79%)
Mar 24, 2020 111.00 121.00 110.00 118.93 3,525,053 +10.26(+9.44%)
Mar 23, 2020 106.39 108.99 104.38 108.67 1,182,821 +2.16(+2.03%)
Mar 20, 2020 108.28 112.42 105.61 106.51 1,904,200 -1.56(-1.44%)
Mar 19, 2020 103.86 108.90 102.00 108.07 1,121,431 +3.58(+3.43%)
Mar 18, 2020 106.01 109.36 101.00 104.49 1,660,354 -5.60(-5.09%)
Mar 17, 2020 98.15 115.38 96.18 110.09 2,830,968 +13.27(+13.71%)
Mar 16, 2020 100.38 106.85 96.51 96.82 1,656,488 -11.97(-11.00%)
Mar 13, 2020 105.91 110.00 105.91 108.79 1,679,600 +4.99(+4.81%)
Mar 12, 2020 109.10 109.50 103.59 103.80 1,799,234 -8.16(-7.29%)
Mar 11, 2020 113.42 114.63 111.78 111.96 912,145 -3.18(-2.76%)
Mar 10, 2020 110.51 115.32 110.51 115.14 1,392,395 +7.69(+7.16%)
Mar 09, 2020 111.62 113.78 107.02 107.45 1,584,793 -8.70(-7.49%)
Mar 06, 2020 117.80 117.80 114.50 116.15 1,708,300 -2.10(-1.78%)
Mar 05, 2020 119.09 119.84 118.10 118.25 1,153,316 -1.59(-1.33%)
Mar 04, 2020 120.00 120.47 118.75 119.84 510,371 +0.17(+0.14%)
Mar 03, 2020 120.45 120.70 119.39 119.67 471,311 -0.78(-0.65%)
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.