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, 2015 37.50 38.64 33.41 37.79 4,486,609 -2.00(-5.03%)
Sep 29, 2015 39.36 40.00 39.09 39.79 191,386 +0.45(+1.14%)
Sep 28, 2015 39.42 39.87 39.02 39.34 238,939 -0.52(-1.30%)
Sep 25, 2015 40.27 40.67 39.35 39.86 299,767 -0.18(-0.45%)
Sep 24, 2015 41.62 42.08 39.87 40.04 547,273 -0.70(-1.72%)
Sep 23, 2015 40.46 40.99 39.65 40.74 307,911 +0.43(+1.07%)
Sep 22, 2015 41.30 41.80 40.03 40.31 658,400 -1.62(-3.86%)
Sep 21, 2015 42.09 42.21 41.39 41.93 371,245 +0.05(+0.12%)
Sep 18, 2015 41.58 42.21 41.51 41.88 527,992 -0.47(-1.11%)
Sep 17, 2015 42.47 42.99 42.20 42.35 461,572 -0.13(-0.31%)
Sep 16, 2015 41.93 42.88 41.54 42.48 445,019 +0.74(+1.77%)
Sep 15, 2015 41.22 42.15 41.22 41.74 205,228 +0.53(+1.29%)
Sep 14, 2015 41.85 42.07 40.95 41.21 236,158 -0.65(-1.55%)
Sep 11, 2015 41.01 41.92 40.80 41.86 512,694 +0.65(+1.58%)
Sep 10, 2015 41.35 42.20 41.06 41.21 383,248 -0.24(-0.58%)
Sep 09, 2015 41.83 42.28 41.27 41.45 432,061 +0.03(+0.07%)
Sep 08, 2015 41.52 41.63 40.75 41.42 307,026 +0.69(+1.69%)
Sep 04, 2015 39.64 40.73 40.73 40.73 417,900 +0.55(+1.37%)
Sep 03, 2015 39.75 40.39 39.45 40.18 489,789 +0.84(+2.14%)
Sep 02, 2015 39.80 39.96 38.76 39.34 433,933 +0.16(+0.41%)
Sep 01, 2015 35.93 39.95 35.93 39.18 454,897 -1.26(-3.12%)
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%)
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.