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 30, 2013 39.41 39.95 38.58 39.42 0 +0.43(+1.10%)
Aug 29, 2013 37.68 39.69 37.25 38.99 1,410,298 +1.15(+3.04%)
Aug 28, 2013 38.17 38.65 37.78 37.84 0 -0.26(-0.68%)
Aug 27, 2013 38.84 39.25 38.09 38.10 784,694 -2.13(-5.29%)
Aug 26, 2013 39.55 40.55 39.48 40.23 0 +0.46(+1.16%)
Aug 23, 2013 40.03 40.40 39.68 39.77 0 -0.16(-0.40%)
Aug 22, 2013 39.00 40.24 38.92 39.93 548,447 +0.84(+2.15%)
Aug 21, 2013 39.77 40.10 39.09 39.09 1,099,991 -1.37(-3.39%)
Aug 20, 2013 40.07 40.87 39.61 40.46 1,406,906 -0.55(-1.34%)
Aug 19, 2013 41.81 41.93 40.90 41.01 0 -1.24(-2.93%)
Aug 16, 2013 42.21 42.54 41.82 42.25 0 +0.06(+0.14%)
Aug 15, 2013 41.08 42.41 40.87 42.19 541,610 +0.53(+1.27%)
Aug 14, 2013 42.20 42.39 41.14 41.66 0 -1.01(-2.37%)
Aug 13, 2013 42.92 43.09 42.51 42.67 371,404 -0.08(-0.19%)
Aug 12, 2013 42.36 43.09 42.14 42.75 689,784 +0.14(+0.33%)
Aug 09, 2013 44.35 44.35 42.20 42.61 983,998 -1.74(-3.92%)
Aug 08, 2013 45.29 45.55 44.06 44.35 505,859 -0.57(-1.27%)
Aug 07, 2013 44.96 45.80 44.50 44.92 413,924 -0.18(-0.40%)
Aug 06, 2013 45.16 45.98 44.40 45.10 436,310 -0.42(-0.92%)
Aug 05, 2013 44.62 46.95 44.62 45.52 815,982 +0.79(+1.77%)
Aug 02, 2013 44.85 45.65 44.06 44.73 394,543 -0.53(-1.17%)
Aug 01, 2013 45.73 46.08 44.95 45.26 374,635 -0.39(-0.85%)
Jul 31, 2013 45.12 45.95 45.01 45.65 0 +0.40(+0.88%)
Jul 30, 2013 45.73 45.88 44.62 45.25 0 -0.26(-0.57%)
Jul 29, 2013 45.00 45.91 44.25 45.51 629,597 -0.10(-0.22%)
Jul 26, 2013 46.22 47.22 45.24 45.61 811,026 -0.93(-2.00%)
Jul 25, 2013 48.00 48.81 46.03 46.54 0 -1.25(-2.62%)
Jul 24, 2013 48.50 49.60 47.22 47.79 1,792,168 -0.66(-1.36%)
Jul 23, 2013 50.60 50.63 48.02 48.45 0 -2.35(-4.63%)
Jul 22, 2013 53.19 54.89 48.50 50.80 2,212,417 -2.58(-4.83%)
Jul 19, 2013 51.38 53.99 51.38 53.38 1,262,987 +1.90(+3.69%)
Jul 18, 2013 49.98 52.17 49.79 51.48 0 +1.12(+2.23%)
Jul 17, 2013 49.80 50.38 48.87 50.35 546,373 +0.10(+0.21%)
Jul 16, 2013 50.86 51.34 50.13 50.25 0 -0.20(-0.40%)
Jul 15, 2013 51.42 51.60 50.33 50.45 0 -1.21(-2.34%)
Jul 12, 2013 51.83 53.21 51.51 51.66 0 +0.33(+0.64%)
Jul 11, 2013 49.82 51.67 49.52 51.33 0 +2.10(+4.27%)
Jul 10, 2013 48.33 49.82 47.90 49.23 0 +0.96(+1.99%)
Jul 09, 2013 47.30 49.16 47.80 48.27 0 +0.47(+0.98%)
Jul 08, 2013 49.29 49.89 47.15 47.80 660,866 -1.47(-2.98%)
Jul 05, 2013 49.49 49.92 48.66 49.27 0 +0.25(+0.51%)
Jul 03, 2013 48.34 49.90 48.21 49.02 0 +0.28(+0.57%)
Jul 02, 2013 50.06 50.14 47.96 48.74 0 -1.18(-2.36%)
Jul 01, 2013 49.70 50.80 49.70 49.92 0 +0.42(+0.85%)
Jun 28, 2013 48.91 50.70 48.25 49.50 384,410 +0.38(+0.77%)
Jun 27, 2013 49.63 49.83 48.72 49.12 0 -0.39(-0.79%)
Jun 26, 2013 50.56 51.48 49.24 49.51 0 +0.54(+1.10%)
Jun 25, 2013 46.09 49.16 45.34 48.97 0 +4.85(+10.99%)
Jun 24, 2013 44.32 44.56 42.61 44.12 0 -1.07(-2.37%)
Jun 21, 2013 47.15 47.15 44.55 45.19 644,645 -0.48(-1.05%)
Jun 20, 2013 46.88 47.44 44.82 45.67 0 -2.48(-5.15%)
Jun 19, 2013 49.58 49.67 48.08 48.15 0 -1.58(-3.18%)
Jun 18, 2013 49.66 50.40 49.51 49.73 0 +0.01(+0.02%)
Jun 17, 2013 50.92 51.25 48.80 49.72 0 -0.60(-1.19%)
Jun 14, 2013 51.00 51.55 50.21 50.32 0 -0.54(-1.06%)
Jun 13, 2013 48.65 50.89 48.10 50.86 1,974,882 +3.06(+6.40%)
Jun 12, 2013 47.21 50.98 46.15 47.80 1,676,419 +0.69(+1.46%)
Jun 11, 2013 48.75 48.75 45.47 47.11 790,459 -2.86(-5.72%)
Jun 10, 2013 50.64 50.82 49.68 49.97 0 -0.76(-1.50%)
Jun 07, 2013 51.85 51.85 50.47 50.73 0 -0.09(-0.18%)
Jun 06, 2013 50.84 50.97 50.14 50.82 0 +0.93(+1.86%)
Jun 05, 2013 49.99 50.44 49.58 49.89 0 +0.31(+0.63%)
Jun 04, 2013 49.36 50.98 49.36 49.58 0 -0.20(-0.40%)
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.