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 (%)
Jun 30, 2009 12.00 12.18 11.90 12.03 112,495 -0.27(-2.20%)
Jun 29, 2009 12.50 12.60 12.16 12.30 82,476 -0.15(-1.20%)
Jun 26, 2009 11.90 12.45 11.90 12.45 186,058 +0.45(+3.75%)
Jun 25, 2009 11.70 12.03 11.56 12.00 123,323 +0.28(+2.39%)
Jun 24, 2009 11.73 11.82 11.55 11.72 128,294 +0.00(+0.00%)
Jun 23, 2009 11.65 11.85 11.57 11.72 106,294 +0.10(+0.86%)
Jun 22, 2009 11.50 11.72 11.40 11.62 141,140 +0.08(+0.69%)
Jun 19, 2009 11.81 11.87 11.47 11.54 104,830 -0.26(-2.20%)
Jun 18, 2009 11.69 11.84 11.62 11.80 56,817 +0.08(+0.68%)
Jun 17, 2009 11.69 11.82 11.50 11.72 83,885 -0.04(-0.34%)
Jun 16, 2009 11.63 11.81 11.63 11.76 65,068 +0.05(+0.43%)
Jun 15, 2009 11.68 11.77 11.50 11.71 51,507 -0.17(-1.43%)
Jun 12, 2009 12.03 12.08 11.56 11.88 57,605 -0.28(-2.30%)
Jun 11, 2009 12.12 12.33 12.05 12.16 42,093 +0.16(+1.33%)
Jun 10, 2009 12.41 12.46 11.88 12.00 84,379 -0.35(-2.83%)
Jun 09, 2009 12.14 12.47 11.86 12.35 224,288 +0.34(+2.83%)
Jun 08, 2009 11.76 12.06 11.58 12.01 102,717 +0.19(+1.61%)
Jun 05, 2009 11.91 11.95 11.71 11.82 84,565 -0.11(-0.92%)
Jun 04, 2009 11.88 11.97 11.77 11.93 107,117 +0.02(+0.17%)
Jun 03, 2009 12.00 12.02 11.80 11.91 75,363 -0.13(-1.08%)
Jun 02, 2009 12.05 12.10 11.78 12.04 53,313 -0.03(-0.25%)
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.