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 (%)
Apr 30, 2018 78.65 79.65 78.15 78.60 359,282 -0.05(-0.06%)
Apr 27, 2018 80.00 80.38 77.85 78.65 290,549 -0.75(-0.94%)
Apr 26, 2018 76.60 80.55 75.85 79.40 998,385 +3.60(+4.75%)
Apr 25, 2018 74.40 76.50 73.30 75.80 661,796 +1.55(+2.09%)
Apr 24, 2018 75.40 77.25 73.97 74.25 820,815 -0.55(-0.74%)
Apr 23, 2018 76.40 77.05 74.30 74.80 548,740 -0.95(-1.25%)
Apr 20, 2018 77.00 77.25 75.55 75.75 418,833 -1.50(-1.94%)
Apr 19, 2018 77.40 78.17 75.90 77.25 621,545 -0.70(-0.90%)
Apr 18, 2018 77.85 78.95 77.40 77.95 745,707 +0.15(+0.19%)
Apr 17, 2018 79.85 79.85 75.72 77.80 1,757,507 -0.55(-0.70%)
Apr 16, 2018 78.55 79.00 77.80 78.35 753,860 +0.45(+0.58%)
Apr 13, 2018 79.00 79.20 77.35 77.90 601,140 +0.35(+0.45%)
Apr 12, 2018 78.90 79.37 77.35 77.55 777,011 +0.40(+0.52%)
Apr 11, 2018 75.35 77.88 75.10 77.15 516,064 +1.45(+1.92%)
Apr 10, 2018 74.60 76.40 74.55 75.70 429,089 +2.15(+2.92%)
Apr 09, 2018 74.00 75.60 73.45 73.55 298,579 +0.05(+0.07%)
Apr 06, 2018 73.15 74.25 72.30 73.50 331,652 -0.60(-0.81%)
Apr 05, 2018 74.60 75.00 73.45 74.10 215,629 +0.40(+0.54%)
Apr 04, 2018 71.75 73.90 71.60 73.70 420,643 +0.50(+0.68%)
Apr 03, 2018 71.70 73.72 71.35 73.20 479,291 +2.00(+2.81%)
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.