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 (%)
Sep 30, 2009 16.32 16.63 16.00 16.39 103,074 +0.11(+0.68%)
Sep 29, 2009 16.15 16.55 16.15 16.28 86,946 +0.05(+0.31%)
Sep 28, 2009 15.71 16.43 15.71 16.23 93,538 +0.47(+2.98%)
Sep 25, 2009 15.71 15.80 15.57 15.76 51,165 -0.01(-0.06%)
Sep 24, 2009 16.26 16.31 15.59 15.77 129,935 -0.54(-3.31%)
Sep 23, 2009 16.27 16.65 16.05 16.31 322,136 +0.11(+0.68%)
Sep 22, 2009 16.00 16.28 15.94 16.20 145,815 +0.20(+1.25%)
Sep 21, 2009 15.70 16.63 15.65 16.00 151,205 +0.23(+1.46%)
Sep 18, 2009 15.67 15.96 15.56 15.77 156,140 +0.12(+0.77%)
Sep 17, 2009 15.60 15.89 15.58 15.65 154,137 +0.05(+0.32%)
Sep 16, 2009 15.25 15.64 14.95 15.60 175,985 +0.50(+3.31%)
Sep 15, 2009 14.55 15.36 14.40 15.10 444,477 +0.61(+4.21%)
Sep 14, 2009 14.37 14.66 14.26 14.49 103,417 -0.01(-0.07%)
Sep 11, 2009 14.75 14.86 14.35 14.50 94,545 -0.19(-1.29%)
Sep 10, 2009 14.57 14.76 14.27 14.69 1,016,419 +0.11(+0.75%)
Sep 09, 2009 14.55 14.84 14.39 14.58 179,786 -0.07(-0.48%)
Sep 08, 2009 14.10 14.78 14.10 14.65 252,075 +0.58(+4.12%)
Sep 04, 2009 13.94 14.25 13.57 14.07 283,199 +0.18(+1.30%)
Sep 03, 2009 13.23 13.90 13.23 13.89 165,115 +0.72(+5.47%)
Sep 02, 2009 13.59 13.81 12.90 13.17 377,936 -0.60(-4.36%)
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.