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 (%)
Jan 31, 2013 50.60 53.90 50.23 53.22 1,713,636 +3.09(+6.16%)
Jan 30, 2013 48.05 50.86 48.05 50.13 1,045,549 +1.63(+3.36%)
Jan 29, 2013 48.00 48.52 46.95 48.50 986,911 +0.14(+0.29%)
Jan 28, 2013 50.08 50.17 47.82 48.36 1,803,205 -1.77(-3.53%)
Jan 25, 2013 50.35 53.56 49.82 50.13 2,089,061 -0.88(-1.73%)
Jan 24, 2013 41.85 55.11 41.75 51.01 11,241,019 -0.68(-1.32%)
Jan 23, 2013 48.50 52.00 47.50 51.69 4,744,181 +3.61(+7.51%)
Jan 22, 2013 49.25 49.75 46.98 48.08 2,690,969 -2.09(-4.17%)
Jan 18, 2013 50.74 51.85 49.46 50.17 1,117,634 -1.64(-3.17%)
Jan 17, 2013 52.73 52.90 51.25 51.81 1,327,992 -0.93(-1.76%)
Jan 16, 2013 51.51 53.05 51.30 52.74 1,120,637 +1.62(+3.17%)
Jan 15, 2013 52.50 53.59 51.07 51.12 1,314,478 +0.61(+1.21%)
Jan 14, 2013 51.22 51.51 50.36 50.51 622,931 -0.48(-0.94%)
Jan 11, 2013 50.08 51.15 49.06 50.99 730,125 +0.91(+1.82%)
Jan 10, 2013 50.99 51.89 50.00 50.08 1,173,857 +0.04(+0.08%)
Jan 09, 2013 47.46 50.24 47.46 50.04 1,432,051 +2.28(+4.77%)
Jan 08, 2013 49.55 49.71 46.92 47.76 1,764,500 -2.31(-4.61%)
Jan 07, 2013 51.63 52.22 49.88 50.07 1,202,951 -2.24(-4.28%)
Jan 04, 2013 50.45 53.35 50.40 52.31 1,142,809 +1.61(+3.18%)
Jan 03, 2013 50.33 53.74 49.11 50.70 8,296,681 -10.49(-17.14%)
Jan 02, 2013 61.94 62.50 60.42 61.19 2,424,093 +1.85(+3.12%)
Dec 31, 2012 59.58 59.34 59.34 59.34 626,244 -0.61(-1.02%)
Dec 28, 2012 57.88 60.60 57.88 59.95 624,049 +1.73(+2.97%)
Dec 27, 2012 59.20 59.48 57.83 58.22 734,656 -1.50(-2.51%)
Dec 26, 2012 60.30 60.87 59.01 59.72 599,419 -0.81(-1.34%)
Dec 24, 2012 59.52 61.56 59.41 60.53 738,535 -0.82(-1.34%)
Dec 21, 2012 56.59 61.87 56.48 61.35 1,637,924 +2.74(+4.67%)
Dec 20, 2012 61.44 62.10 58.20 58.61 2,326,942 -4.79(-7.55%)
Dec 19, 2012 64.75 66.94 63.23 63.40 2,239,420 +1.53(+2.47%)
Dec 18, 2012 62.84 63.70 61.50 61.87 1,624,147 -0.82(-1.31%)
Dec 17, 2012 65.38 65.89 62.29 62.69 1,344,225 -3.27(-4.96%)
Dec 14, 2012 67.60 67.68 64.09 65.96 654,718 -1.63(-2.41%)
Dec 13, 2012 69.94 69.94 67.30 67.59 532,550 -1.57(-2.27%)
Dec 12, 2012 70.12 70.50 68.01 69.16 600,582 -0.88(-1.26%)
Dec 11, 2012 70.67 71.43 68.90 70.04 582,805 -0.35(-0.50%)
Dec 10, 2012 68.28 71.96 68.28 70.39 802,571 +2.02(+2.95%)
Dec 07, 2012 68.53 69.02 67.56 68.37 376,384 -0.36(-0.52%)
Dec 06, 2012 67.52 69.48 66.10 68.73 769,892 +1.08(+1.60%)
Dec 05, 2012 68.64 68.73 66.03 67.65 1,224,183 -0.23(-0.34%)
Dec 04, 2012 68.77 68.80 64.51 67.88 2,287,237 -5.00(-6.86%)
Nov 30, 2012 75.06 75.98 72.01 72.88 1,388,841 -1.98(-2.64%)
Nov 29, 2012 76.17 77.47 73.10 74.86 1,646,413 -1.37(-1.80%)
Nov 28, 2012 83.36 83.68 74.50 76.23 2,661,291 -8.07(-9.57%)
Nov 27, 2012 85.61 86.70 84.06 84.30 530,594 -0.96(-1.13%)
Nov 26, 2012 84.69 85.30 84.00 85.26 383,244 +0.29(+0.34%)
Nov 23, 2012 83.87 85.67 83.72 84.97 179,165 +0.56(+0.66%)
Nov 21, 2012 84.57 85.00 83.52 84.41 348,780 -0.30(-0.35%)
Nov 20, 2012 84.48 84.79 82.60 84.71 450,398 -0.00(-0.00%)
Nov 19, 2012 85.00 86.46 83.50 84.71 720,915 +2.26(+2.75%)
Nov 16, 2012 79.20 82.70 78.05 82.45 1,031,619 +3.60(+4.56%)
Nov 15, 2012 83.02 84.14 78.71 78.85 802,824 -4.64(-5.56%)
Nov 14, 2012 87.10 89.82 82.28 83.49 802,746 -3.41(-3.92%)
Nov 13, 2012 84.05 87.14 82.90 86.90 1,025,339 +2.86(+3.40%)
Nov 12, 2012 84.77 84.88 83.58 84.04 510,646 +0.10(+0.12%)
Nov 09, 2012 83.04 85.00 82.98 83.94 353,782 -0.04(-0.05%)
Nov 08, 2012 82.79 84.89 81.67 83.98 547,479 +1.58(+1.92%)
Nov 07, 2012 83.00 83.86 80.60 82.40 618,493 -2.71(-3.18%)
Nov 06, 2012 84.42 87.50 83.62 85.11 1,008,104 +2.06(+2.48%)
Nov 05, 2012 80.20 83.77 79.57 83.05 735,763 +3.70(+4.66%)
Nov 02, 2012 79.22 80.39 78.32 79.35 640,777 -0.03(-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.