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, 2012 58.01 59.20 56.59 58.59 501,396 +0.94(+1.63%)
Apr 27, 2012 57.29 58.94 55.89 57.65 803,040 +1.67(+2.98%)
Apr 26, 2012 56.64 57.29 55.91 55.98 430,495 -0.46(-0.82%)
Apr 25, 2012 56.79 57.90 55.66 56.44 888,736 +0.94(+1.69%)
Apr 24, 2012 58.87 59.88 55.05 55.50 775,498 -3.37(-5.72%)
Apr 23, 2012 58.73 59.50 56.99 58.87 1,142,835 -2.65(-4.31%)
Apr 20, 2012 64.57 64.97 59.30 61.52 2,251,785 -4.39(-6.66%)
Apr 19, 2012 55.00 67.20 55.00 65.91 5,215,013 +22.58(+52.11%)
Apr 18, 2012 43.74 43.91 42.86 43.33 459,600 -0.12(-0.28%)
Apr 17, 2012 42.86 43.92 42.74 43.45 359,129 +1.82(+4.37%)
Apr 16, 2012 42.00 42.17 41.02 41.63 161,544 +0.49(+1.19%)
Apr 13, 2012 41.57 41.72 41.06 41.14 101,343 -0.55(-1.32%)
Apr 12, 2012 41.45 41.97 41.03 41.69 150,637 +0.36(+0.87%)
Apr 11, 2012 40.98 41.67 40.52 41.33 235,349 +1.27(+3.17%)
Apr 10, 2012 41.70 42.07 39.71 40.06 262,132 -1.64(-3.93%)
Apr 09, 2012 42.01 42.09 41.50 41.70 78,735 -0.80(-1.88%)
Apr 05, 2012 41.23 42.50 41.06 42.50 225,727 +1.35(+3.28%)
Apr 04, 2012 41.39 41.70 40.44 41.15 124,265 -0.51(-1.22%)
Apr 03, 2012 41.93 42.27 41.44 41.66 76,004 -0.45(-1.06%)
Apr 02, 2012 41.44 42.48 41.15 42.10 189,500 +0.27(+0.66%)
Mar 30, 2012 41.99 42.31 41.65 41.83 144,066 +0.18(+0.43%)
Mar 29, 2012 41.56 41.81 41.05 41.65 364,620 -0.21(-0.50%)
Mar 28, 2012 41.80 42.08 41.06 41.86 327,406 -0.05(-0.12%)
Mar 27, 2012 41.77 41.94 41.30 41.91 179,407 +0.64(+1.55%)
Mar 26, 2012 41.00 41.36 40.86 41.27 157,076 +1.20(+2.99%)
Mar 23, 2012 39.87 40.22 39.62 40.07 150,070 +0.18(+0.45%)
Mar 22, 2012 40.19 40.25 39.43 39.89 222,789 -0.63(-1.55%)
Mar 21, 2012 40.44 41.50 39.80 40.52 275,793 +1.66(+4.27%)
Mar 20, 2012 39.66 39.66 38.86 38.86 119,100 -0.94(-2.36%)
Mar 19, 2012 38.86 40.14 38.62 39.80 429,179 +0.75(+1.92%)
Mar 16, 2012 38.91 39.43 37.65 39.05 238,092 +0.32(+0.83%)
Mar 15, 2012 38.24 39.00 38.16 38.73 244,304 +0.78(+2.06%)
Mar 14, 2012 37.31 38.18 37.31 37.95 243,707 +1.19(+3.24%)
Mar 13, 2012 35.73 37.00 35.73 36.76 358,862 +1.18(+3.32%)
Mar 12, 2012 35.53 35.82 35.39 35.58 126,148 -0.10(-0.28%)
Mar 09, 2012 36.01 36.10 35.33 35.68 389,803 -0.36(-1.00%)
Mar 08, 2012 35.75 36.23 35.57 36.04 144,525 +0.44(+1.24%)
Mar 07, 2012 35.46 35.88 35.46 35.60 160,257 +0.31(+0.88%)
Mar 06, 2012 35.58 35.80 35.18 35.29 238,019 -0.81(-2.24%)
Mar 05, 2012 37.45 37.45 35.95 36.10 410,778 -1.56(-4.14%)
Mar 02, 2012 37.82 38.11 37.50 37.66 204,347 -0.14(-0.37%)
Mar 01, 2012 38.15 38.39 37.31 37.80 352,580 -0.37(-0.97%)
Feb 29, 2012 38.50 38.81 37.96 38.17 105,951 -0.16(-0.42%)
Feb 28, 2012 38.13 38.55 37.74 38.33 76,601 +0.24(+0.63%)
Feb 27, 2012 38.32 38.34 37.38 38.09 196,891 -0.67(-1.73%)
Feb 24, 2012 38.01 38.98 38.01 38.76 302,565 +0.80(+2.11%)
Feb 23, 2012 37.80 38.05 37.45 37.96 111,138 +0.13(+0.34%)
Feb 22, 2012 37.44 38.00 37.23 37.83 121,855 +0.36(+0.96%)
Feb 21, 2012 37.75 37.79 37.34 37.47 247,947 -0.38(-1.00%)
Feb 17, 2012 37.93 38.33 37.46 37.85 172,887 +0.08(+0.21%)
Feb 16, 2012 38.15 38.25 37.20 37.77 573,607 -0.34(-0.89%)
Feb 15, 2012 37.60 38.70 37.27 38.11 374,066 +0.50(+1.33%)
Feb 14, 2012 37.00 37.81 36.92 37.61 157,585 +0.50(+1.35%)
Feb 13, 2012 36.85 37.15 36.31 37.11 136,618 +0.45(+1.23%)
Feb 10, 2012 36.20 36.98 35.90 36.66 81,849 -0.12(-0.33%)
Feb 09, 2012 37.00 37.00 36.51 36.78 52,017 -0.06(-0.16%)
Feb 08, 2012 36.95 37.48 36.79 36.84 193,331 -0.14(-0.38%)
Feb 07, 2012 37.22 37.25 36.61 36.98 123,637 -0.38(-1.02%)
Feb 06, 2012 37.38 37.47 36.88 37.36 190,664 -0.16(-0.43%)
Feb 03, 2012 37.28 38.15 37.02 37.52 267,166 +0.45(+1.21%)
Feb 02, 2012 36.75 37.45 36.67 37.07 133,429 +0.15(+0.41%)
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.