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 (%)
Aug 31, 2007 15.61 16.17 15.16 16.10 377,076 +0.60(+3.87%)
Aug 30, 2007 16.06 16.09 15.07 15.50 560,662 -0.78(-4.79%)
Aug 29, 2007 16.62 16.62 16.22 16.28 97,380 -0.22(-1.33%)
Aug 28, 2007 16.41 16.57 16.33 16.50 192,750 -0.06(-0.36%)
Aug 27, 2007 16.17 16.61 16.10 16.56 340,923 +0.30(+1.85%)
Aug 24, 2007 15.32 16.40 15.24 16.26 309,959 +1.01(+6.62%)
Aug 23, 2007 14.72 15.63 14.72 15.25 368,862 +0.55(+3.74%)
Aug 22, 2007 15.00 15.00 14.35 14.70 358,896 +0.00(+0.00%)
Aug 21, 2007 15.46 15.71 14.67 14.70 103,368 -0.90(-5.77%)
Aug 20, 2007 16.25 16.35 15.27 15.60 192,454 -0.54(-3.35%)
Aug 17, 2007 15.85 16.29 15.66 16.14 381,044 +0.14(+0.88%)
Aug 16, 2007 16.00 16.10 15.30 16.00 213,823 -0.21(-1.30%)
Aug 15, 2007 16.39 16.45 16.00 16.21 293,365 -0.26(-1.58%)
Aug 14, 2007 16.58 16.58 16.25 16.47 101,958 -0.08(-0.48%)
Aug 13, 2007 16.46 16.65 16.13 16.55 597,850 +0.53(+3.31%)
Aug 10, 2007 18.00 18.00 15.99 16.02 1,582,972 -3.16(-16.48%)
Aug 09, 2007 18.67 19.92 18.58 19.18 156,399 +0.21(+1.11%)
Aug 08, 2007 18.25 19.00 18.00 18.97 192,021 +0.60(+3.27%)
Aug 07, 2007 19.17 19.35 17.80 18.37 228,667 -0.55(-2.91%)
Aug 06, 2007 19.25 19.33 18.75 18.92 191,381 -0.13(-0.68%)
Aug 03, 2007 18.85 19.82 18.68 19.05 471,039 -0.69(-3.50%)
Aug 02, 2007 19.64 20.11 19.52 19.74 113,906 +0.24(+1.23%)
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.