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 (%)
Jun 29, 2012 69.01 70.97 68.04 70.82 736,873 +4.11(+6.16%)
Jun 28, 2012 67.90 68.85 64.92 66.71 623,638 -1.76(-2.57%)
Jun 27, 2012 68.08 68.91 67.08 68.47 456,473 +0.26(+0.38%)
Jun 26, 2012 68.72 69.96 66.86 68.21 643,251 -0.03(-0.04%)
Jun 25, 2012 68.86 69.47 65.71 68.24 937,011 -1.09(-1.57%)
Jun 22, 2012 66.24 70.13 63.63 69.33 1,406,630 +3.33(+5.05%)
Jun 21, 2012 70.75 70.98 65.73 66.00 866,901 -4.59(-6.50%)
Jun 20, 2012 73.39 73.39 69.17 70.59 1,055,018 -1.56(-2.16%)
Jun 19, 2012 73.17 74.27 71.80 72.15 869,750 +0.62(+0.87%)
Jun 18, 2012 68.45 73.35 68.29 71.53 1,659,312 +4.80(+7.19%)
Jun 15, 2012 64.71 66.97 64.71 66.73 393,540 +1.73(+2.66%)
Jun 14, 2012 63.98 66.19 63.01 65.00 312,274 +0.17(+0.26%)
Jun 13, 2012 65.08 68.48 63.81 64.83 894,193 -0.54(-0.83%)
Jun 12, 2012 64.39 65.70 62.10 65.37 498,679 +2.27(+3.60%)
Jun 11, 2012 66.50 68.26 62.42 63.10 1,233,455 +1.46(+2.37%)
Jun 08, 2012 59.50 61.81 58.35 61.64 357,729 +1.52(+2.53%)
Jun 07, 2012 62.23 63.89 59.96 60.12 484,368 -1.38(-2.24%)
Jun 06, 2012 59.38 63.00 58.88 61.50 1,018,145 +3.50(+6.03%)
Jun 05, 2012 58.19 58.97 57.49 58.00 433,722 +0.20(+0.35%)
Jun 04, 2012 58.20 58.85 56.51 57.80 316,426 +0.10(+0.17%)
Jun 01, 2012 59.59 59.97 56.26 57.70 457,735 -2.75(-4.55%)
May 31, 2012 60.00 60.70 58.50 60.45 286,059 +0.76(+1.27%)
May 30, 2012 59.75 60.00 58.95 59.69 176,125 -0.45(-0.75%)
May 29, 2012 60.26 60.95 59.39 60.14 225,566 +1.12(+1.90%)
May 25, 2012 58.29 59.34 57.37 59.02 132,806 +0.56(+0.96%)
May 24, 2012 59.98 60.90 57.61 58.46 474,038 -0.78(-1.32%)
May 23, 2012 58.04 59.44 57.01 59.24 463,400 +0.18(+0.30%)
May 22, 2012 59.15 61.40 58.21 59.06 892,060 +0.53(+0.91%)
May 21, 2012 54.68 59.14 54.23 58.53 580,212 +4.41(+8.15%)
May 18, 2012 54.76 55.88 53.29 54.12 529,675 -0.66(-1.20%)
May 17, 2012 57.81 58.52 53.95 54.78 532,333 -3.31(-5.70%)
May 16, 2012 59.11 59.91 57.23 58.09 414,945 -0.08(-0.14%)
May 15, 2012 58.34 59.09 57.45 58.17 290,293 -0.08(-0.14%)
May 14, 2012 57.35 58.85 57.20 58.25 325,118 +0.23(+0.40%)
May 11, 2012 56.67 59.23 56.34 58.02 370,518 +0.86(+1.50%)
May 10, 2012 57.80 57.80 55.82 57.16 523,032 -0.03(-0.05%)
May 09, 2012 57.32 58.00 56.71 57.19 322,129 -0.66(-1.14%)
May 08, 2012 57.51 58.06 55.33 57.85 402,134 +0.86(+1.51%)
May 07, 2012 56.02 59.78 56.01 56.99 557,505 +0.92(+1.64%)
May 04, 2012 56.00 56.77 55.66 56.07 282,266 -1.07(-1.87%)
May 03, 2012 58.20 58.99 56.84 57.14 327,028 -0.73(-1.26%)
May 02, 2012 56.77 58.63 56.40 57.87 483,848 +0.46(+0.80%)
May 01, 2012 58.63 59.40 56.90 57.41 403,416 -1.18(-2.01%)
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%)
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.