Indicators

Mellanox Technologies (NQ: MLNX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.00	47.19	46.17	46.95	513,564	-0.10(-0.21%)
Jul 28, 2017	45.50	47.15	45.40	47.05	487,298	+1.30(+2.84%)
Jul 27, 2017	44.45	46.00	44.45	45.75	1,345,992	+1.00(+2.23%)
Jul 26, 2017	45.50	45.70	44.40	44.75	634,172	-0.55(-1.21%)
Jul 25, 2017	45.00	45.70	44.58	45.30	982,314	+0.35(+0.78%)
Jul 24, 2017	44.55	45.20	44.45	44.95	626,741	+0.45(+1.01%)
Jul 21, 2017	44.55	44.65	44.15	44.50	251,093	-0.10(-0.22%)
Jul 20, 2017		44.95	44.30	44.60	365,676	-0.35(-0.78%)
Jul 19, 2017	44.75	45.20	44.58	44.95	394,154	+0.25(+0.56%)
Jul 18, 2017	44.95	45.00	44.55	44.70	202,194	-0.35(-0.78%)
Jul 17, 2017	45.05	45.15	44.55	45.05	345,438	+0.05(+0.11%)
Jul 14, 2017	45.00	45.00	44.72	45.00	155,889	+0.20(+0.45%)
Jul 13, 2017	44.95	45.30	44.75	44.80	245,001	-0.20(-0.44%)
Jul 12, 2017	44.70	45.30	44.05	45.00	564,051	+0.65(+1.47%)
Jul 11, 2017	43.80	44.45	43.60	44.35	272,106	+0.50(+1.14%)
Jul 10, 2017	43.70	44.10	43.20	43.85	293,782	+0.25(+0.57%)
Jul 07, 2017	43.05	43.73	42.65	43.60	172,319	+0.70(+1.63%)
Jul 06, 2017	42.70	43.27	42.10	42.90	364,374	-0.15(-0.35%)
Jul 05, 2017	42.80	43.65	42.50	43.05	269,023	+0.55(+1.29%)

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.