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 (%)
May 31, 2017 48.15 48.30 47.35 47.50 456,824 -0.45(-0.94%)
May 30, 2017 47.80 48.30 47.70 47.95 260,201 -0.10(-0.21%)
May 26, 2017 47.95 48.55 47.35 48.05 221,456 +0.15(+0.31%)
May 25, 2017 48.25 48.60 47.80 47.90 310,015 -0.25(-0.52%)
May 24, 2017 48.00 48.25 47.65 48.15 695,577 +0.00(+0.00%)
May 23, 2017 47.55 48.20 47.20 48.15 353,857 +0.65(+1.37%)
May 22, 2017 45.10 47.90 45.10 47.50 339,062 +0.40(+0.85%)
May 19, 2017 46.45 47.35 46.30 47.10 386,473 +0.95(+2.06%)
May 18, 2017 45.70 46.30 45.55 46.15 395,198 +0.35(+0.76%)
May 17, 2017 47.55 47.80 45.80 45.80 366,603 -2.20(-4.58%)
May 16, 2017 48.00 48.00 47.44 48.00 318,594 +0.20(+0.42%)
May 15, 2017 47.25 48.00 47.25 47.80 423,114 +0.65(+1.38%)
May 12, 2017 47.50 47.50 46.70 47.15 270,291 -0.25(-0.53%)
May 11, 2017 47.05 47.60 46.75 47.40 308,204 +0.25(+0.53%)
May 10, 2017 47.75 48.20 46.95 47.15 408,964 -0.55(-1.15%)
May 09, 2017 47.15 47.90 47.15 47.70 458,777 +0.65(+1.38%)
May 08, 2017 47.20 47.95 46.70 47.05 677,900 +0.70(+1.51%)
May 05, 2017 45.95 46.88 45.95 46.35 522,159 +0.65(+1.42%)
May 04, 2017 45.75 46.15 45.10 45.70 831,914 -0.10(-0.22%)
May 03, 2017 46.90 47.00 45.65 45.80 700,930 -1.35(-2.86%)
May 02, 2017 47.10 47.35 46.70 47.15 637,768 -0.05(-0.11%)
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.