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, 2010 19.56 19.87 19.07 19.64 230,254 +0.14(+0.72%)
Sep 29, 2010 19.79 19.97 19.34 19.50 279,548 -0.37(-1.86%)
Sep 28, 2010 19.82 19.90 19.34 19.87 188,886 +0.01(+0.05%)
Sep 27, 2010 20.00 20.44 19.36 19.86 562,441 +0.32(+1.64%)
Sep 24, 2010 18.43 20.32 18.43 19.54 1,324,381 +1.42(+7.84%)
Sep 23, 2010 18.25 18.40 18.05 18.12 88,549 -0.20(-1.09%)
Sep 22, 2010 18.54 18.54 18.20 18.32 141,374 -0.20(-1.08%)
Sep 21, 2010 18.55 18.64 18.28 18.52 228,291 +0.09(+0.49%)
Sep 20, 2010 18.00 18.47 17.95 18.43 369,549 +0.68(+3.83%)
Sep 17, 2010 18.01 18.05 17.51 17.75 342,159 +0.06(+0.34%)
Sep 15, 2010 17.21 17.80 17.12 17.69 487,458 +0.50(+2.91%)
Sep 14, 2010 17.01 17.19 16.68 17.19 525,597 +0.28(+1.66%)
Sep 13, 2010 16.56 17.16 16.56 16.91 779,342 +0.54(+3.30%)
Sep 10, 2010 16.66 16.82 15.80 16.37 494,606 -0.27(-1.62%)
Sep 09, 2010 17.14 17.14 16.51 16.64 404,448 -0.27(-1.60%)
Sep 08, 2010 17.00 17.06 16.69 16.91 487,271 -0.05(-0.29%)
Sep 07, 2010 17.08 17.16 16.87 16.96 209,104 -0.16(-0.93%)
Sep 03, 2010 17.02 17.30 16.95 17.12 287,454 +0.19(+1.12%)
Sep 02, 2010 17.01 17.43 16.90 16.93 329,460 -0.14(-0.82%)
Sep 01, 2010 16.84 17.10 16.75 17.07 443,379 +0.50(+3.02%)
Aug 31, 2010 16.06 16.99 16.06 16.57 593,828 +0.44(+2.73%)
Aug 30, 2010 15.75 16.41 15.75 16.13 293,897 +0.35(+2.22%)
Aug 27, 2010 15.53 15.84 15.20 15.78 153,313 +0.34(+2.20%)
Aug 26, 2010 15.67 15.67 15.20 15.44 239,205 -0.21(-1.34%)
Aug 25, 2010 15.42 15.65 15.14 15.65 201,163 +0.00(+0.00%)
Aug 24, 2010 15.46 15.81 15.30 15.65 197,449 -0.07(-0.45%)
Aug 23, 2010 15.22 16.04 15.22 15.72 339,256 +0.65(+4.31%)
Aug 20, 2010 14.80 15.14 14.73 15.07 234,419 +0.20(+1.34%)
Aug 19, 2010 15.02 15.17 14.82 14.87 152,541 -0.16(-1.06%)
Aug 18, 2010 14.71 15.11 14.60 15.03 93,419 +0.24(+1.62%)
Aug 17, 2010 14.93 15.00 14.74 14.79 285,135 -0.08(-0.54%)
Aug 16, 2010 14.88 15.02 14.65 14.87 288,279 -0.10(-0.67%)
Aug 13, 2010 14.96 15.15 14.72 14.97 242,006 -0.06(-0.40%)
Aug 12, 2010 14.90 15.10 14.67 15.03 167,211 -0.08(-0.53%)
Aug 11, 2010 15.33 15.33 14.88 15.11 399,716 -0.57(-3.64%)
Aug 10, 2010 16.08 16.08 15.54 15.68 450,724 -0.44(-2.73%)
Aug 09, 2010 16.05 16.17 16.01 16.12 216,614 +0.18(+1.13%)
Aug 06, 2010 15.56 15.97 15.35 15.94 245,720 +0.25(+1.59%)
Aug 05, 2010 16.13 16.19 15.48 15.69 644,240 -0.54(-3.33%)
Aug 04, 2010 16.49 16.63 16.01 16.23 367,324 -0.22(-1.34%)
Aug 03, 2010 16.66 16.74 16.26 16.45 259,844 -0.36(-2.14%)
Aug 02, 2010 17.09 17.13 16.62 16.81 476,121 +0.15(+0.90%)
Jul 30, 2010 16.09 16.68 15.91 16.66 373,911 +0.46(+2.84%)
Jul 29, 2010 16.80 16.84 15.86 16.20 817,648 -0.37(-2.23%)
Jul 28, 2010 17.08 17.08 16.33 16.57 349,020 -0.43(-2.53%)
Jul 27, 2010 16.98 17.18 16.43 17.00 966,947 +0.04(+0.24%)
Jul 26, 2010 17.00 17.00 16.60 16.96 1,358,943 +0.35(+2.11%)
Jul 23, 2010 15.81 16.68 15.68 16.61 2,537,050 +1.12(+7.23%)
Jul 22, 2010 16.45 17.26 15.48 15.49 11,758,118 -7.45(-32.48%)
Jul 21, 2010 23.26 23.44 22.82 22.94 774,300 -0.03(-0.13%)
Jul 20, 2010 23.83 24.02 22.79 22.97 531,284 -1.23(-5.08%)
Jul 19, 2010 24.46 24.63 24.03 24.20 251,585 -0.11(-0.45%)
Jul 16, 2010 25.36 25.36 24.11 24.31 268,458 -1.05(-4.14%)
Jul 15, 2010 24.58 25.63 24.38 25.36 609,057 +0.68(+2.73%)
Jul 14, 2010 24.21 25.33 23.81 24.68 700,419 +0.67(+2.81%)
Jul 13, 2010 23.21 24.25 23.15 24.01 321,121 +1.25(+5.49%)
Jul 12, 2010 22.55 23.11 22.32 22.76 171,372 +0.29(+1.29%)
Jul 09, 2010 22.03 22.49 22.03 22.47 88,230 +0.47(+2.14%)
Jul 08, 2010 22.53 22.74 21.98 22.00 135,340 -0.30(-1.35%)
Jul 07, 2010 21.97 22.63 21.97 22.30 288,379 +0.38(+1.73%)
Jul 06, 2010 22.57 22.67 21.79 21.92 299,425 +0.27(+1.25%)
Jul 02, 2010 21.57 21.90 21.45 21.65 88,196 +0.15(+0.70%)
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.