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, 2018 83.20 83.20 83.20 0 +1.55(+1.90%)
Aug 30, 2018 81.75 83.00 80.90 81.65 310,299 -0.10(-0.12%)
Aug 29, 2018 83.00 84.05 81.60 81.75 270,096 -0.85(-1.03%)
Aug 28, 2018 82.50 82.95 81.75 82.60 229,856 +0.05(+0.06%)
Aug 27, 2018 82.85 83.36 82.15 82.55 312,593 +0.40(+0.49%)
Aug 24, 2018 80.95 82.85 80.75 82.15 308,800 +1.70(+2.11%)
Aug 23, 2018 81.20 81.90 80.30 80.45 163,679 -0.70(-0.86%)
Aug 22, 2018 79.70 81.55 79.19 81.15 288,086 +1.45(+1.82%)
Aug 21, 2018 80.10 80.90 79.30 79.70 387,902 +0.55(+0.69%)
Aug 20, 2018 79.90 80.20 78.00 79.15 320,542 -0.65(-0.81%)
Aug 17, 2018 79.25 80.10 77.10 79.80 379,000 +0.35(+0.44%)
Aug 16, 2018 80.55 80.55 79.30 79.45 260,638 -0.10(-0.13%)
Aug 15, 2018 79.85 80.38 77.85 79.55 278,421 -0.75(-0.93%)
Aug 14, 2018 80.85 81.75 80.10 80.30 188,221 -0.50(-0.62%)
Aug 13, 2018 80.65 82.70 79.90 80.80 386,012 +0.00(+0.00%)
Aug 10, 2018 81.10 81.85 80.68 80.80 195,700 -1.20(-1.46%)
Aug 09, 2018 81.85 82.75 81.33 82.00 230,864 -0.05(-0.06%)
Aug 08, 2018 81.90 82.75 81.75 82.05 207,139 +0.20(+0.24%)
Aug 07, 2018 81.00 82.22 81.00 81.85 294,023 +1.00(+1.24%)
Aug 06, 2018 79.35 80.90 79.15 80.85 235,920 +1.70(+2.15%)
Aug 03, 2018 79.95 80.40 79.05 79.15 184,900 -0.85(-1.06%)
Aug 02, 2018 79.55 81.05 79.15 80.00 415,096 -0.15(-0.19%)
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.