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 (%)
Jul 31, 2015 43.41 43.50 41.43 42.05 1,396,792 -1.52(-3.49%)
Jul 30, 2015 44.77 44.80 43.23 43.57 740,545 -1.27(-2.83%)
Jul 29, 2015 44.98 45.58 44.14 44.84 528,508 -0.04(-0.09%)
Jul 28, 2015 44.73 45.43 44.00 44.88 536,958 +0.37(+0.83%)
Jul 27, 2015 45.07 45.39 44.27 44.51 1,094,805 -1.05(-2.30%)
Jul 24, 2015 48.00 48.34 45.40 45.56 866,090 -2.39(-4.98%)
Jul 23, 2015 47.81 49.12 47.52 47.95 2,249,034 +0.97(+2.06%)
Jul 22, 2015 48.58 48.59 46.86 46.98 1,357,474 -1.17(-2.43%)
Jul 21, 2015 47.58 48.31 47.18 48.15 814,212 +0.38(+0.80%)
Jul 20, 2015 48.50 49.08 47.65 47.77 889,425 -0.46(-0.95%)
Jul 17, 2015 48.02 48.56 47.58 48.23 1,045,211 +0.07(+0.15%)
Jul 16, 2015 46.20 48.43 45.85 48.16 1,634,730 +4.02(+9.11%)
Jul 15, 2015 45.00 45.30 44.08 44.14 935,267 -0.95(-2.11%)
Jul 14, 2015 45.35 45.98 44.81 45.09 694,512 -0.40(-0.88%)
Jul 13, 2015 46.00 46.26 44.82 45.49 511,799 +0.05(+0.11%)
Jul 10, 2015 45.43 46.10 45.17 45.44 582,507 +0.81(+1.81%)
Jul 09, 2015 45.00 45.00 42.33 44.63 2,615,783 -0.92(-2.02%)
Jul 08, 2015 46.82 47.02 45.45 45.55 927,222 -1.78(-3.76%)
Jul 07, 2015 48.52 48.89 46.17 47.33 910,742 -1.13(-2.33%)
Jul 06, 2015 48.79 49.59 48.00 48.46 359,026 -0.47(-0.96%)
Jul 02, 2015 48.91 48.93 48.93 48.93 297,200 +0.02(+0.04%)
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.