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 (%)
Apr 30, 2008 15.11 15.26 14.84 14.97 251,428 -0.15(-0.99%)
Apr 29, 2008 15.10 15.15 14.64 15.12 285,228 -0.06(-0.40%)
Apr 28, 2008 15.29 15.50 15.10 15.18 248,045 -0.24(-1.56%)
Apr 25, 2008 15.50 15.56 14.95 15.42 146,441 -0.11(-0.71%)
Apr 24, 2008 16.00 16.35 15.45 15.53 1,630,889 +0.38(+2.51%)
Apr 23, 2008 14.50 15.49 14.43 15.15 817,019 +0.60(+4.12%)
Apr 22, 2008 14.71 14.97 13.82 14.55 361,448 -0.03(-0.21%)
Apr 21, 2008 13.27 14.95 13.25 14.58 509,976 +1.28(+9.62%)
Apr 18, 2008 12.40 13.73 12.22 13.30 675,852 +1.10(+9.02%)
Apr 17, 2008 12.24 12.44 12.09 12.20 474,327 +0.00(+0.00%)
Apr 16, 2008 12.37 12.46 12.02 12.20 501,997 +0.13(+1.08%)
Apr 15, 2008 12.69 12.77 12.00 12.07 203,873 -0.43(-3.44%)
Apr 14, 2008 12.88 12.97 12.26 12.50 437,305 -0.47(-3.62%)
Apr 11, 2008 12.77 13.04 12.77 12.97 66,644 -0.03(-0.23%)
Apr 10, 2008 13.30 13.30 12.88 13.00 192,439 -0.32(-2.40%)
Apr 09, 2008 13.81 13.81 13.32 13.32 119,436 -0.34(-2.49%)
Apr 08, 2008 13.17 13.89 13.17 13.66 126,629 +0.27(+2.02%)
Apr 07, 2008 13.06 13.45 13.00 13.39 47,078 +0.64(+5.02%)
Apr 04, 2008 13.30 13.30 12.64 12.75 284,742 -0.42(-3.19%)
Apr 03, 2008 13.69 13.69 13.10 13.17 142,966 -0.78(-5.59%)
Apr 02, 2008 14.77 14.88 13.75 13.95 224,296 -0.62(-4.26%)
Apr 01, 2008 14.45 14.75 14.19 14.57 150,736 +0.64(+4.59%)
Mar 31, 2008 13.66 14.09 13.53 13.93 75,296 +0.23(+1.68%)
Mar 28, 2008 13.91 14.21 13.67 13.70 284,109 -0.30(-2.14%)
Mar 27, 2008 13.92 14.11 13.75 14.00 148,963 +0.02(+0.14%)
Mar 26, 2008 13.52 14.21 13.50 13.98 460,038 +0.22(+1.60%)
Mar 25, 2008 13.54 14.13 13.45 13.76 165,742 +0.24(+1.78%)
Mar 24, 2008 13.10 13.58 12.75 13.52 258,050 +1.00(+7.99%)
Mar 21, 2008 11.79 12.71 11.77 12.52 154,588 +0.00(+0.00%)
Mar 20, 2008 11.79 12.71 11.77 12.52 154,588 +0.91(+7.84%)
Mar 19, 2008 11.28 12.08 11.12 11.61 157,894 +0.49(+4.43%)
Mar 18, 2008 11.15 11.29 10.86 11.12 248,395 +0.07(+0.62%)
Mar 17, 2008 11.51 11.52 10.85 11.05 247,080 -0.90(-7.53%)
Mar 14, 2008 12.24 12.51 11.67 11.95 150,408 -0.11(-0.91%)
Mar 13, 2008 12.56 12.56 11.44 12.06 472,780 -0.73(-5.71%)
Mar 12, 2008 13.00 13.33 12.56 12.79 228,959 -0.21(-1.62%)
Mar 11, 2008 12.99 13.40 12.63 13.00 116,840 +0.23(+1.80%)
Mar 10, 2008 13.56 13.70 12.64 12.77 133,425 -0.93(-6.79%)
Mar 07, 2008 14.13 14.29 13.60 13.70 140,129 -0.59(-4.13%)
Mar 06, 2008 14.91 14.91 14.05 14.29 152,435 -0.34(-2.32%)
Mar 05, 2008 14.18 15.10 14.07 14.63 122,067 +0.46(+3.25%)
Mar 04, 2008 14.32 14.46 13.89 14.17 274,212 -0.19(-1.32%)
Mar 03, 2008 14.81 15.15 14.27 14.36 303,719 -0.94(-6.14%)
Feb 29, 2008 15.58 15.63 14.90 15.30 204,237 -0.73(-4.55%)
Feb 28, 2008 16.30 16.47 15.55 16.03 129,393 -0.41(-2.49%)
Feb 27, 2008 16.37 16.50 15.91 16.44 181,653 +0.02(+0.12%)
Feb 26, 2008 15.76 16.49 15.72 16.42 148,585 +0.58(+3.66%)
Feb 25, 2008 15.06 15.95 14.82 15.84 326,407 +1.21(+8.27%)
Feb 22, 2008 14.98 15.03 14.42 14.63 208,687 -0.36(-2.40%)
Feb 21, 2008 15.38 15.38 14.82 14.99 141,242 -0.29(-1.90%)
Feb 20, 2008 14.89 15.31 14.51 15.28 187,123 +0.24(+1.60%)
Feb 19, 2008 15.34 15.70 14.89 15.04 116,830 +0.00(+0.00%)
Feb 18, 2008 15.17 15.37 14.54 15.04 221,462 +0.00(+0.00%)
Feb 15, 2008 15.17 15.37 14.54 15.04 221,462 -0.18(-1.18%)
Feb 14, 2008 15.92 16.18 15.05 15.22 93,161 -1.01(-6.22%)
Feb 13, 2008 15.40 16.30 15.09 16.23 230,770 +1.06(+6.99%)
Feb 12, 2008 15.53 15.85 15.00 15.17 159,319 -0.32(-2.07%)
Feb 11, 2008 14.33 15.50 13.98 15.49 327,984 +0.99(+6.83%)
Feb 08, 2008 14.55 14.66 14.12 14.50 80,328 -0.27(-1.83%)
Feb 07, 2008 14.36 14.83 13.84 14.77 255,623 +0.26(+1.79%)
Feb 06, 2008 15.41 15.43 14.41 14.51 347,129 -0.82(-5.35%)
Feb 05, 2008 15.98 16.23 15.11 15.33 152,542 -0.67(-4.19%)
Feb 04, 2008 16.14 16.44 15.94 16.00 85,574 -0.21(-1.30%)
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.