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 28, 2007 19.75 19.75 19.20 19.53 139,736 -0.21(-1.06%)
Sep 27, 2007 19.89 20.00 19.27 19.74 407,642 -0.26(-1.30%)
Sep 26, 2007 19.11 20.10 19.00 20.00 653,230 +1.01(+5.32%)
Sep 25, 2007 18.41 19.08 18.41 18.99 144,038 +0.36(+1.93%)
Sep 24, 2007 18.68 18.86 18.45 18.63 91,819 +0.04(+0.22%)
Sep 21, 2007 19.00 19.00 18.37 18.59 262,360 -0.22(-1.17%)
Sep 20, 2007 18.85 19.10 18.21 18.81 222,521 +0.01(+0.05%)
Sep 19, 2007 17.91 19.09 17.90 18.80 740,781 +0.95(+5.32%)
Sep 18, 2007 17.84 18.10 17.32 17.85 337,381 +0.14(+0.79%)
Sep 17, 2007 17.90 18.13 17.55 17.71 259,313 -0.34(-1.88%)
Sep 14, 2007 18.43 18.48 17.90 18.05 475,663 -0.65(-3.48%)
Sep 13, 2007 17.93 19.05 17.93 18.70 497,466 +0.49(+2.69%)
Sep 12, 2007 17.71 18.44 17.50 18.21 433,860 +0.36(+2.02%)
Sep 11, 2007 18.00 18.00 17.75 17.85 233,312 -0.15(-0.83%)
Sep 10, 2007 18.25 18.60 17.75 18.00 927,735 -0.09(-0.50%)
Sep 07, 2007 17.66 18.15 16.75 18.09 756,513 +0.07(+0.39%)
Sep 06, 2007 16.83 18.11 16.78 18.02 1,283,146 +1.02(+6.00%)
Sep 05, 2007 16.45 17.06 16.45 17.00 811,271 +0.50(+3.03%)
Sep 04, 2007 15.70 16.57 15.70 16.50 508,788 +0.40(+2.48%)
Aug 31, 2007 15.61 16.17 15.16 16.10 377,076 +0.60(+3.87%)
Aug 30, 2007 16.06 16.09 15.07 15.50 560,662 -0.78(-4.79%)
Aug 29, 2007 16.62 16.62 16.22 16.28 97,380 -0.22(-1.33%)
Aug 28, 2007 16.41 16.57 16.33 16.50 192,750 -0.06(-0.36%)
Aug 27, 2007 16.17 16.61 16.10 16.56 340,923 +0.30(+1.85%)
Aug 24, 2007 15.32 16.40 15.24 16.26 309,959 +1.01(+6.62%)
Aug 23, 2007 14.72 15.63 14.72 15.25 368,862 +0.55(+3.74%)
Aug 22, 2007 15.00 15.00 14.35 14.70 358,896 +0.00(+0.00%)
Aug 21, 2007 15.46 15.71 14.67 14.70 103,368 -0.90(-5.77%)
Aug 20, 2007 16.25 16.35 15.27 15.60 192,454 -0.54(-3.35%)
Aug 17, 2007 15.85 16.29 15.66 16.14 381,044 +0.14(+0.88%)
Aug 16, 2007 16.00 16.10 15.30 16.00 213,823 -0.21(-1.30%)
Aug 15, 2007 16.39 16.45 16.00 16.21 293,365 -0.26(-1.58%)
Aug 14, 2007 16.58 16.58 16.25 16.47 101,958 -0.08(-0.48%)
Aug 13, 2007 16.46 16.65 16.13 16.55 597,850 +0.53(+3.31%)
Aug 10, 2007 18.00 18.00 15.99 16.02 1,582,972 -3.16(-16.48%)
Aug 09, 2007 18.67 19.92 18.58 19.18 156,399 +0.21(+1.11%)
Aug 08, 2007 18.25 19.00 18.00 18.97 192,021 +0.60(+3.27%)
Aug 07, 2007 19.17 19.35 17.80 18.37 228,667 -0.55(-2.91%)
Aug 06, 2007 19.25 19.33 18.75 18.92 191,381 -0.13(-0.68%)
Aug 03, 2007 18.85 19.82 18.68 19.05 471,039 -0.69(-3.50%)
Aug 02, 2007 19.64 20.11 19.52 19.74 113,906 +0.24(+1.23%)
Aug 01, 2007 19.26 19.60 19.25 19.50 200,731 +0.13(+0.67%)
Jul 31, 2007 19.26 19.60 19.22 19.37 235,144 +0.17(+0.89%)
Jul 30, 2007 18.21 19.27 18.06 19.20 216,825 +1.37(+7.68%)
Jul 27, 2007 19.01 19.14 17.44 17.83 270,637 -1.14(-6.01%)
Jul 26, 2007 21.25 21.31 18.70 18.97 475,719 -1.08(-5.39%)
Jul 25, 2007 21.53 21.59 18.85 20.05 422,697 -1.25(-5.87%)
Jul 24, 2007 21.04 21.74 20.50 21.30 186,055 -0.11(-0.51%)
Jul 23, 2007 21.24 23.12 21.00 21.41 354,136 +0.28(+1.33%)
Jul 20, 2007 21.71 21.71 20.74 21.13 90,389 -0.75(-3.43%)
Jul 19, 2007 21.62 22.20 21.30 21.88 137,194 +0.37(+1.72%)
Jul 18, 2007 22.40 22.40 20.95 21.51 267,479 -0.44(-2.00%)
Jul 17, 2007 22.08 22.20 21.78 21.95 76,371 -0.15(-0.68%)
Jul 16, 2007 21.97 22.47 21.83 22.10 111,802 +0.15(+0.68%)
Jul 13, 2007 21.80 22.00 21.32 21.95 125,612 +0.15(+0.69%)
Jul 12, 2007 21.45 22.22 21.40 21.80 120,700 +0.45(+2.11%)
Jul 11, 2007 20.79 21.44 20.50 21.35 147,005 +0.45(+2.15%)
Jul 10, 2007 21.55 21.62 20.55 20.90 102,377 -0.96(-4.39%)
Jul 09, 2007 22.60 22.60 21.41 21.86 133,298 -0.55(-2.45%)
Jul 06, 2007 22.85 22.85 22.25 22.41 132,718 -0.13(-0.58%)
Jul 05, 2007 21.84 22.98 21.61 22.54 332,836 +1.04(+4.84%)
Jul 03, 2007 20.53 21.50 20.53 21.50 155,533 +0.97(+4.72%)
Jul 02, 2007 20.90 20.95 19.85 20.53 137,496 -0.19(-0.92%)
Jun 29, 2007 19.73 21.00 19.47 20.72 140,357 +1.06(+5.39%)
Jun 28, 2007 19.47 19.99 19.44 19.66 93,830 +0.23(+1.18%)
Jun 27, 2007 19.07 19.55 19.04 19.43 26,179 +0.39(+2.05%)
Jun 26, 2007 19.08 19.09 18.31 19.04 59,404 +0.20(+1.06%)
Jun 25, 2007 19.91 19.91 18.79 18.84 190,347 -1.14(-5.71%)
Jun 22, 2007 20.12 20.16 19.91 19.98 40,616 -0.19(-0.94%)
Jun 21, 2007 20.30 20.30 19.83 20.17 51,201 -0.20(-0.98%)
Jun 20, 2007 20.41 20.51 20.31 20.37 62,400 -0.20(-0.97%)
Jun 19, 2007 20.73 20.79 20.38 20.57 33,600 -0.13(-0.63%)
Jun 18, 2007 20.95 21.00 20.38 20.70 44,100 -0.10(-0.48%)
Jun 15, 2007 19.80 20.95 19.80 20.80 105,800 +1.08(+5.48%)
Jun 14, 2007 19.48 19.89 19.29 19.72 86,600 +0.47(+2.44%)
Jun 13, 2007 18.76 19.27 18.59 19.25 141,600 +0.54(+2.89%)
Jun 12, 2007 18.40 18.79 18.40 18.71 90,400 +0.25(+1.35%)
Jun 11, 2007 18.61 18.90 18.41 18.46 71,719 -0.24(-1.28%)
Jun 08, 2007 18.92 19.08 18.35 18.70 142,902 -0.09(-0.48%)
Jun 07, 2007 19.10 19.30 18.68 18.79 33,509 -0.29(-1.52%)
Jun 06, 2007 19.50 19.70 18.97 19.08 165,869 -0.48(-2.45%)
Jun 05, 2007 20.32 20.50 19.44 19.56 28,601 -0.29(-1.46%)
Jun 04, 2007 20.04 20.41 19.83 19.85 37,823 -0.26(-1.29%)
Jun 01, 2007 20.20 20.36 20.05 20.11 122,545 -0.14(-0.69%)
May 31, 2007 19.96 20.48 19.96 20.25 204,738 +0.37(+1.86%)
May 30, 2007 19.56 20.61 19.56 19.88 32,088 +0.04(+0.20%)
May 29, 2007 19.99 20.14 19.71 19.84 111,293 -0.32(-1.59%)
May 25, 2007 20.00 20.41 20.00 20.16 49,358 +0.43(+2.15%)
May 24, 2007 19.99 20.08 19.60 19.73 91,175 -0.36(-1.77%)
May 23, 2007 20.12 20.25 19.85 20.09 73,453 -0.07(-0.35%)
May 22, 2007 19.51 20.30 19.51 20.16 251,510 +0.75(+3.86%)
May 21, 2007 18.83 19.58 18.83 19.41 113,084 +0.69(+3.69%)
May 18, 2007 18.39 19.01 18.39 18.72 22,625 +0.36(+1.96%)
May 17, 2007 18.80 19.00 18.34 18.36 34,850 -0.44(-2.34%)
May 16, 2007 18.94 19.26 18.40 18.80 62,039 -0.14(-0.74%)
May 15, 2007 19.28 19.40 18.54 18.94 39,415 -0.31(-1.61%)
May 14, 2007 18.31 19.25 18.31 19.25 300,765 +0.82(+4.45%)
May 11, 2007 18.00 18.57 17.90 18.43 150,137 +0.42(+2.33%)
May 10, 2007 18.12 18.58 17.74 18.01 191,175 -0.03(-0.17%)
May 09, 2007 17.59 18.06 17.59 18.04 80,160 +0.03(+0.17%)
May 08, 2007 18.14 18.27 17.25 18.01 72,552 -0.26(-1.42%)
May 07, 2007 18.30 18.34 17.65 18.27 84,081 +0.39(+2.18%)
May 04, 2007 16.77 18.26 16.77 17.88 183,370 +1.26(+7.58%)
May 03, 2007 17.35 17.87 16.62 16.62 106,297 -0.76(-4.37%)
May 02, 2007 16.88 17.50 16.61 17.38 252,973 +0.87(+5.27%)
May 01, 2007 16.48 16.94 16.44 16.51 100,218 -0.08(-0.48%)
Apr 30, 2007 16.82 17.50 16.40 16.59 70,665 -0.32(-1.89%)
Apr 27, 2007 17.20 17.78 16.22 16.91 146,340 -0.45(-2.59%)
Apr 26, 2007 16.66 18.12 16.66 17.36 556,991 +1.38(+8.64%)
Apr 25, 2007 14.98 16.05 14.72 15.98 332,344 +1.08(+7.25%)
Apr 24, 2007 15.09 15.17 14.80 14.90 12,219 -0.30(-1.97%)
Apr 23, 2007 14.95 15.27 14.95 15.20 16,918 +0.25(+1.67%)
Apr 20, 2007 15.00 15.01 14.88 14.95 49,285 +0.28(+1.91%)
Apr 19, 2007 14.69 14.79 14.52 14.67 37,856 +0.11(+0.76%)
Apr 18, 2007 14.80 14.80 14.53 14.56 59,832 -0.24(-1.62%)
Apr 17, 2007 14.79 15.00 14.70 14.80 29,107 -0.07(-0.47%)
Apr 16, 2007 14.88 14.95 14.60 14.87 73,023 -0.08(-0.54%)
Apr 13, 2007 14.89 14.98 14.89 14.95 19,021 +0.02(+0.13%)
Apr 12, 2007 15.00 15.43 14.61 14.93 45,529 -0.05(-0.33%)
Apr 11, 2007 14.70 15.25 14.50 14.98 112,334 +0.28(+1.90%)
Apr 10, 2007 14.90 14.90 14.65 14.70 9,265 -0.15(-1.01%)
Apr 09, 2007 14.80 14.89 14.59 14.85 17,655 +0.10(+0.68%)
Apr 05, 2007 14.47 14.80 14.47 14.75 22,549 +0.19(+1.30%)
Apr 04, 2007 14.82 15.05 14.55 14.56 24,363 -0.22(-1.49%)
Apr 03, 2007 13.81 15.10 13.81 14.78 143,717 +0.88(+6.33%)
Apr 02, 2007 14.40 14.60 13.70 13.90 248,340 -0.70(-4.79%)
Mar 30, 2007 14.49 14.86 14.35 14.60 229,431 +0.40(+2.82%)
Mar 29, 2007 14.86 14.91 13.95 14.20 247,164 -0.34(-2.34%)
Mar 28, 2007 15.44 15.44 14.54 14.54 183,276 -0.91(-5.89%)
Mar 27, 2007 16.50 17.01 15.33 15.45 264,469 -1.14(-6.87%)
Mar 26, 2007 16.92 16.93 16.26 16.59 112,025 -0.34(-2.01%)
Mar 23, 2007 16.71 17.00 16.07 16.93 503,981 -0.25(-1.46%)
Mar 22, 2007 16.78 17.70 16.72 17.18 123,956 +0.48(+2.87%)
Mar 21, 2007 16.84 17.12 16.31 16.70 171,270 +0.03(+0.18%)
Mar 20, 2007 15.65 17.49 15.63 16.67 243,228 +0.82(+5.17%)
Mar 19, 2007 15.19 15.89 15.19 15.85 214,627 +0.60(+3.93%)
Mar 16, 2007 15.36 15.45 14.71 15.25 331,470 +0.34(+2.28%)
Mar 15, 2007 16.00 16.00 14.75 14.91 461,094 -0.97(-6.11%)
Mar 14, 2007 17.58 17.59 15.73 15.88 542,498 -1.76(-9.98%)
Mar 13, 2007 18.56 18.57 17.42 17.64 107,436 -0.92(-4.96%)
Mar 12, 2007 18.25 19.03 17.73 18.56 394,392 +0.59(+3.28%)
Mar 09, 2007 18.80 18.96 17.13 17.97 314,213 -0.70(-3.75%)
Mar 08, 2007 20.37 21.25 17.78 18.67 1,077,250 -1.15(-5.80%)
Mar 07, 2007 21.70 21.75 19.58 19.82 109,012 -1.93(-8.87%)
Mar 06, 2007 21.25 21.94 21.17 21.75 107,940 +0.69(+3.28%)
Mar 05, 2007 21.26 21.65 20.90 21.06 47,946 -0.19(-0.89%)
Mar 02, 2007 22.03 22.15 21.09 21.25 52,195 -0.72(-3.28%)
Mar 01, 2007 20.89 22.07 20.52 21.97 125,487 +0.55(+2.57%)
Feb 28, 2007 21.05 21.42 19.30 21.42 440,829 +0.54(+2.59%)
Feb 27, 2007 21.84 21.84 20.25 20.88 158,807 -0.93(-4.26%)
Feb 26, 2007 22.73 22.91 21.60 21.81 193,594 -1.30(-5.63%)
Feb 23, 2007 22.72 23.39 22.27 23.11 110,068 -0.30(-1.28%)
Feb 22, 2007 23.90 23.90 22.59 23.41 490,433 -0.50(-2.09%)
Feb 21, 2007 22.69 24.31 22.45 23.91 647,982 +1.21(+5.33%)
Feb 20, 2007 21.93 22.70 21.82 22.70 436,958 +0.98(+4.51%)
Feb 16, 2007 21.68 21.95 21.49 21.72 108,781 +0.18(+0.84%)
Feb 15, 2007 20.81 21.79 20.50 21.54 289,412 +0.56(+2.67%)
Feb 14, 2007 20.73 20.98 20.43 20.98 86,813 +0.42(+2.04%)
Feb 13, 2007 21.00 21.00 20.33 20.56 187,996 -0.30(-1.44%)
Feb 12, 2007 20.97 21.01 19.92 20.86 323,645 -0.10(-0.48%)
Feb 09, 2007 19.99 21.00 19.75 20.96 790,127 +0.96(+4.80%)
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.