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, 2009 14.20 14.27 13.60 13.65 234,167 -0.63(-4.41%)
Aug 28, 2009 14.24 14.40 14.06 14.28 87,092 +0.06(+0.42%)
Aug 27, 2009 14.31 14.35 13.85 14.22 47,805 -0.20(-1.39%)
Aug 26, 2009 14.45 14.69 14.31 14.42 220,897 +0.10(+0.70%)
Aug 25, 2009 14.39 14.46 14.20 14.32 149,992 +0.06(+0.42%)
Aug 24, 2009 14.61 14.80 14.16 14.26 183,111 -0.20(-1.38%)
Aug 21, 2009 14.25 14.55 14.18 14.46 136,774 +0.25(+1.76%)
Aug 20, 2009 14.36 14.38 14.06 14.21 88,910 -0.06(-0.42%)
Aug 19, 2009 13.72 14.32 13.66 14.27 237,039 +0.48(+3.48%)
Aug 18, 2009 13.65 13.86 13.55 13.79 69,213 +0.24(+1.77%)
Aug 17, 2009 13.96 13.96 13.36 13.55 101,124 -0.59(-4.17%)
Aug 14, 2009 14.37 14.65 14.04 14.14 88,897 -0.36(-2.48%)
Aug 13, 2009 14.21 14.92 14.18 14.50 304,664 +0.40(+2.84%)
Aug 12, 2009 13.72 14.29 13.67 14.10 353,201 +0.42(+3.07%)
Aug 11, 2009 13.89 14.10 13.51 13.68 197,042 -0.23(-1.65%)
Aug 10, 2009 14.40 14.50 13.75 13.91 369,647 +0.19(+1.38%)
Aug 07, 2009 13.90 13.95 13.52 13.72 358,422 +0.08(+0.59%)
Aug 06, 2009 13.87 14.29 13.60 13.64 279,267 -0.15(-1.09%)
Aug 05, 2009 14.35 14.35 13.35 13.79 1,198,323 +0.29(+2.15%)
Aug 04, 2009 16.47 16.48 13.44 13.50 1,761,517 -2.85(-17.43%)
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.