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 28, 2019 111.22 111.67 110.45 110.67 523,600 -0.55(-0.49%)
Jun 27, 2019 111.71 111.93 110.73 111.22 247,070 -0.06(-0.05%)
Jun 26, 2019 111.74 112.99 111.20 111.28 377,821 +0.28(+0.25%)
Jun 25, 2019 111.25 111.60 110.92 111.00 211,434 +0.00(+0.00%)
Jun 24, 2019 111.20 111.49 110.10 111.00 576,594 -0.49(-0.44%)
Jun 21, 2019 112.68 113.11 111.10 111.49 594,600 -1.42(-1.26%)
Jun 20, 2019 113.06 113.16 112.29 112.91 375,122 +0.23(+0.20%)
Jun 19, 2019 113.06 113.39 112.12 112.68 283,846 -0.17(-0.15%)
Jun 18, 2019 110.44 112.89 110.44 112.85 1,004,611 +3.10(+2.82%)
Jun 17, 2019 110.27 110.79 109.52 109.75 566,683 -0.32(-0.29%)
Jun 14, 2019 110.00 110.44 109.51 110.07 330,000 -0.72(-0.65%)
Jun 13, 2019 111.53 111.89 110.32 110.79 574,476 -0.28(-0.25%)
Jun 12, 2019 111.85 112.11 110.88 111.07 498,938 -0.71(-0.64%)
Jun 11, 2019 113.20 113.50 111.59 111.78 449,989 -0.66(-0.59%)
Jun 10, 2019 112.35 113.13 112.26 112.44 585,972 +0.79(+0.71%)
Jun 07, 2019 111.41 111.95 111.26 111.65 537,600 +1.06(+0.96%)
Jun 06, 2019 111.44 111.76 110.38 110.59 311,638 -0.73(-0.66%)
Jun 05, 2019 111.26 111.50 110.14 111.32 546,743 +0.53(+0.48%)
Jun 04, 2019 111.00 111.00 110.22 110.79 536,272 +0.62(+0.56%)
Jun 03, 2019 110.58 111.00 109.74 110.17 663,864 +0.39(+0.36%)
May 31, 2019 109.78 110.27 109.03 109.78 657,600 -0.65(-0.59%)
May 30, 2019 110.83 110.93 110.00 110.43 350,321 +0.20(+0.18%)
May 29, 2019 110.00 110.46 109.32 110.23 383,743 -0.08(-0.07%)
May 28, 2019 110.00 110.81 109.70 110.31 519,361 +0.56(+0.51%)
May 24, 2019 109.91 110.42 109.48 109.75 417,200 -0.05(-0.05%)
May 23, 2019 109.75 110.06 109.30 109.80 1,015,999 -0.59(-0.53%)
May 22, 2019 111.08 111.65 110.05 110.39 1,412,492 -0.93(-0.84%)
May 21, 2019 110.35 112.70 109.84 111.32 1,498,795 +1.68(+1.53%)
May 20, 2019 112.35 112.61 109.60 109.64 1,944,995 -3.25(-2.88%)
May 17, 2019 114.31 115.22 112.63 112.89 1,727,500 -2.00(-1.74%)
May 16, 2019 116.70 116.75 114.40 114.89 2,100,755 -1.94(-1.66%)
May 15, 2019 117.02 117.66 116.75 116.83 656,386 -0.32(-0.27%)
May 14, 2019 117.50 117.69 117.06 117.15 708,598 -0.15(-0.13%)
May 13, 2019 116.87 117.64 116.50 117.30 1,174,590 -0.60(-0.51%)
May 10, 2019 117.51 118.37 116.93 117.90 884,100 +0.14(+0.12%)
May 09, 2019 117.81 117.97 117.02 117.76 1,120,542 -0.29(-0.25%)
May 08, 2019 118.87 119.25 118.00 118.05 1,034,450 -0.91(-0.76%)
May 07, 2019 119.54 119.78 118.67 118.96 1,208,711 -1.01(-0.84%)
May 06, 2019 120.15 120.25 119.60 119.97 525,569 -0.55(-0.46%)
May 03, 2019 120.59 120.62 120.25 120.52 334,600 +0.02(+0.02%)
May 02, 2019 120.40 120.70 120.15 120.50 659,137 +0.00(+0.00%)
May 01, 2019 120.52 120.88 120.33 120.50 465,692 +0.20(+0.17%)
Apr 30, 2019 120.14 120.45 120.06 120.30 436,829 +0.07(+0.06%)
Apr 29, 2019 120.26 120.63 120.19 120.23 316,747 -0.03(-0.02%)
Apr 26, 2019 120.25 120.71 120.00 120.26 478,100 -0.24(-0.20%)
Apr 25, 2019 120.61 120.86 120.17 120.50 631,902 -0.31(-0.26%)
Apr 24, 2019 120.71 121.12 120.71 120.81 933,322 +0.06(+0.05%)
Apr 23, 2019 120.58 121.07 120.40 120.75 1,229,838 +0.75(+0.62%)
Apr 22, 2019 119.60 120.07 119.38 120.00 636,998 +0.19(+0.16%)
Apr 18, 2019 119.80 119.94 119.51 119.81 468,700 +0.06(+0.05%)
Apr 17, 2019 119.22 120.20 119.22 119.75 916,966 +0.43(+0.36%)
Apr 16, 2019 119.15 119.40 119.00 119.32 978,141 +0.18(+0.15%)
Apr 15, 2019 119.22 119.30 119.07 119.14 334,761 -0.13(-0.11%)
Apr 12, 2019 119.40 119.40 119.00 119.27 425,600 -0.01(-0.01%)
Apr 11, 2019 118.97 119.30 118.90 119.28 621,250 +0.36(+0.30%)
Apr 10, 2019 118.51 119.00 118.43 118.92 721,773 +0.48(+0.41%)
Apr 09, 2019 118.76 118.83 118.24 118.44 1,621,702 -0.36(-0.30%)
Apr 08, 2019 118.95 118.99 118.52 118.80 478,530 -0.09(-0.08%)
Apr 05, 2019 118.49 118.99 118.38 118.89 927,800 +0.45(+0.38%)
Apr 04, 2019 118.22 118.50 118.11 118.44 776,236 +0.25(+0.21%)
Apr 03, 2019 118.10 118.55 118.08 118.19 963,242 +0.13(+0.11%)
Apr 02, 2019 118.19 118.19 117.87 118.06 802,273 +0.06(+0.05%)
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.