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, 2015 48.98 49.49 48.28 48.59 565,450 +0.13(+0.27%)
Jun 29, 2015 47.64 49.60 47.44 48.46 719,903 +0.12(+0.25%)
Jun 26, 2015 50.14 50.18 48.26 48.34 374,234 -1.83(-3.65%)
Jun 25, 2015 49.77 51.02 49.66 50.17 269,852 +0.58(+1.17%)
Jun 24, 2015 49.77 50.30 49.48 49.59 450,568 -0.14(-0.28%)
Jun 23, 2015 50.37 50.66 49.46 49.73 553,733 -0.33(-0.66%)
Jun 22, 2015 50.80 50.89 49.44 50.06 664,907 +0.08(+0.16%)
Jun 19, 2015 51.60 51.96 49.46 49.98 1,068,494 -1.28(-2.50%)
Jun 18, 2015 51.69 52.77 51.16 51.26 1,149,014 -0.21(-0.41%)
Jun 17, 2015 51.77 52.55 51.33 51.47 761,274 -0.14(-0.27%)
Jun 16, 2015 49.90 51.83 49.55 51.61 994,991 +1.87(+3.76%)
Jun 15, 2015 49.62 50.28 49.36 49.74 222,305 -0.12(-0.24%)
Jun 12, 2015 49.45 50.35 49.44 49.86 443,184 +0.31(+0.63%)
Jun 11, 2015 49.66 50.09 49.51 49.55 311,712 -0.30(-0.60%)
Jun 10, 2015 49.97 50.58 49.84 49.85 352,591 +0.05(+0.10%)
Jun 09, 2015 49.84 50.07 49.20 49.80 329,278 +0.02(+0.04%)
Jun 08, 2015 49.48 50.59 49.48 49.78 426,363 -0.66(-1.31%)
Jun 05, 2015 50.04 50.78 49.99 50.44 215,222 +0.11(+0.22%)
Jun 04, 2015 49.83 50.70 49.37 50.33 462,472 +0.35(+0.70%)
Jun 03, 2015 49.52 50.01 49.30 49.98 724,785 +0.39(+0.79%)
Jun 02, 2015 50.16 50.42 49.55 49.59 258,804 -0.57(-1.14%)
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.