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 29, 2018 84.65 85.05 83.90 84.30 265,075 -0.05(-0.06%)
Jun 28, 2018 82.25 84.88 82.25 84.35 457,058 +2.55(+3.12%)
Jun 27, 2018 83.80 85.07 81.70 81.80 440,141 -1.95(-2.33%)
Jun 26, 2018 82.85 85.10 82.85 83.75 755,300 +1.20(+1.45%)
Jun 25, 2018 86.30 86.45 81.75 82.55 563,288 -3.95(-4.57%)
Jun 22, 2018 87.10 87.45 86.50 86.50 229,393 -0.35(-0.40%)
Jun 21, 2018 88.55 90.00 85.60 86.85 567,474 -1.50(-1.70%)
Jun 20, 2018 86.55 90.45 86.25 88.35 1,145,054 +4.05(+4.80%)
Jun 19, 2018 84.45 82.60 84.30 486,806 -0.05(-0.06%)
Jun 18, 2018 85.15 85.50 83.10 84.35 543,692 -1.55(-1.80%)
Jun 15, 2018 86.37 86.35 85.90 321,722 -0.45(-0.52%)
Jun 14, 2018 86.25 87.10 85.80 86.35 204,789 +0.35(+0.41%)
Jun 13, 2018 85.85 87.05 85.75 86.00 331,173 +0.50(+0.58%)
Jun 12, 2018 85.80 86.24 85.10 85.50 319,047 +0.35(+0.41%)
Jun 11, 2018 85.65 86.30 84.60 85.15 341,370 -0.35(-0.41%)
Jun 08, 2018 86.00 86.35 85.40 85.50 414,973 -0.95(-1.10%)
Jun 07, 2018 87.95 88.08 85.75 86.45 327,269 -1.55(-1.76%)
Jun 06, 2018 88.55 88.75 87.85 88.00 358,273 -0.60(-0.68%)
Jun 05, 2018 86.45 88.65 86.40 88.60 793,153 +2.15(+2.49%)
Jun 04, 2018 86.95 87.60 86.20 86.45 592,171 -0.05(-0.06%)
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.