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, 2015 40.56 41.27 40.10 40.44 468,647 -0.22(-0.54%)
Aug 28, 2015 41.49 41.98 39.69 40.66 847,337 -1.05(-2.52%)
Aug 27, 2015 40.30 41.78 40.00 41.71 734,437 +2.01(+5.06%)
Aug 26, 2015 38.87 39.83 38.03 39.70 569,059 +1.62(+4.25%)
Aug 25, 2015 38.00 39.47 38.00 38.08 562,943 +0.77(+2.06%)
Aug 24, 2015 36.97 39.22 32.24 37.31 1,096,402 -2.42(-6.09%)
Aug 21, 2015 40.30 41.30 39.54 39.73 462,203 -1.15(-2.81%)
Aug 20, 2015 41.65 42.13 40.53 40.88 513,224 -1.07(-2.55%)
Aug 19, 2015 41.43 42.67 41.29 41.95 548,362 +0.27(+0.65%)
Aug 18, 2015 42.67 42.67 41.27 41.68 366,920 -1.01(-2.37%)
Aug 17, 2015 42.65 43.01 42.26 42.69 510,253 -0.23(-0.54%)
Aug 14, 2015 42.80 43.29 42.33 42.92 313,689 -0.08(-0.19%)
Aug 13, 2015 43.41 44.27 42.94 43.00 487,465 -0.10(-0.23%)
Aug 12, 2015 42.61 43.27 41.88 43.10 331,753 -0.11(-0.25%)
Aug 11, 2015 43.80 43.97 42.95 43.21 301,661 -0.83(-1.88%)
Aug 10, 2015 43.24 44.33 43.24 44.04 420,280 +0.92(+2.13%)
Aug 07, 2015 43.26 43.77 42.63 43.12 425,214 +0.28(+0.65%)
Aug 06, 2015 43.43 43.60 42.34 42.84 362,149 -0.64(-1.47%)
Aug 05, 2015 43.22 44.16 43.00 43.48 534,069 +0.64(+1.49%)
Aug 04, 2015 42.14 42.90 41.59 42.84 718,176 +0.53(+1.25%)
Aug 03, 2015 42.40 42.83 41.90 42.31 849,328 +0.26(+0.62%)
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%)
Jul 01, 2015 49.31 49.32 48.53 48.91 455,856 +0.32(+0.66%)
Jun 30, 2015 48.98 49.49 48.28 48.59 565,450 +0.13(+0.27%)
Jun 29, 2015 47.64 49.60 47.44 48.46 719,903 +0.12(+0.25%)
Jun 26, 2015 50.14 50.18 48.26 48.34 374,234 -1.83(-3.65%)
Jun 25, 2015 49.77 51.02 49.66 50.17 269,852 +0.58(+1.17%)
Jun 24, 2015 49.77 50.30 49.48 49.59 450,568 -0.14(-0.28%)
Jun 23, 2015 50.37 50.66 49.46 49.73 553,733 -0.33(-0.66%)
Jun 22, 2015 50.80 50.89 49.44 50.06 664,907 +0.08(+0.16%)
Jun 19, 2015 51.60 51.96 49.46 49.98 1,068,494 -1.28(-2.50%)
Jun 18, 2015 51.69 52.77 51.16 51.26 1,149,014 -0.21(-0.41%)
Jun 17, 2015 51.77 52.55 51.33 51.47 761,274 -0.14(-0.27%)
Jun 16, 2015 49.90 51.83 49.55 51.61 994,991 +1.87(+3.76%)
Jun 15, 2015 49.62 50.28 49.36 49.74 222,305 -0.12(-0.24%)
Jun 12, 2015 49.45 50.35 49.44 49.86 443,184 +0.31(+0.63%)
Jun 11, 2015 49.66 50.09 49.51 49.55 311,712 -0.30(-0.60%)
Jun 10, 2015 49.97 50.58 49.84 49.85 352,591 +0.05(+0.10%)
Jun 09, 2015 49.84 50.07 49.20 49.80 329,278 +0.02(+0.04%)
Jun 08, 2015 49.48 50.59 49.48 49.78 426,363 -0.66(-1.31%)
Jun 05, 2015 50.04 50.78 49.99 50.44 215,222 +0.11(+0.22%)
Jun 04, 2015 49.83 50.70 49.37 50.33 462,472 +0.35(+0.70%)
Jun 03, 2015 49.52 50.01 49.30 49.98 724,785 +0.39(+0.79%)
Jun 02, 2015 50.16 50.42 49.55 49.59 258,804 -0.57(-1.14%)
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.