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 (%)
Oct 31, 2013 35.47 36.94 35.33 36.29 0 +0.73(+2.05%)
Oct 30, 2013 35.88 35.99 35.05 35.56 0 +0.42(+1.20%)
Oct 29, 2013 34.91 35.50 34.91 35.14 0 +0.23(+0.66%)
Oct 28, 2013 35.48 35.87 34.73 34.91 0 -0.66(-1.86%)
Oct 25, 2013 35.42 36.19 35.24 35.57 0 +0.07(+0.20%)
Oct 24, 2013 37.00 37.69 35.01 35.50 0 -2.50(-6.58%)
Oct 23, 2013 38.95 38.95 37.80 38.00 1,341,637 -0.97(-2.49%)
Oct 22, 2013 40.96 40.96 38.74 38.97 0 -1.56(-3.85%)
Oct 21, 2013 39.98 40.64 39.28 40.53 0 +1.04(+2.63%)
Oct 18, 2013 38.34 39.64 38.28 39.49 618,781 +1.16(+3.03%)
Oct 17, 2013 38.73 39.03 38.20 38.33 0 -0.43(-1.11%)
Oct 16, 2013 38.36 39.35 38.35 38.76 0 +0.52(+1.36%)
Oct 15, 2013 38.68 38.99 37.57 38.24 0 -0.41(-1.06%)
Oct 14, 2013 39.09 39.35 38.34 38.65 0 -0.68(-1.73%)
Oct 11, 2013 40.00 40.10 39.00 39.33 0 -0.67(-1.68%)
Oct 10, 2013 39.26 40.09 38.88 40.00 643,731 +1.02(+2.62%)
Oct 09, 2013 40.03 40.56 38.26 38.98 0 -1.28(-3.18%)
Oct 08, 2013 39.96 40.69 39.35 40.26 0 +0.38(+0.95%)
Oct 07, 2013 39.60 40.43 39.34 39.88 0 +0.08(+0.20%)
Oct 04, 2013 42.16 42.45 39.62 39.80 865,753 -2.09(-4.99%)
Oct 03, 2013 41.92 42.27 41.00 41.89 0 +2.01(+5.04%)
Oct 02, 2013 39.01 40.98 38.56 39.88 0 +0.88(+2.26%)
Oct 01, 2013 38.34 39.00 38.00 39.00 0 +3.14(+8.76%)
Sep 27, 2013 35.25 36.30 35.00 35.86 0 +0.57(+1.62%)
Sep 26, 2013 35.48 35.89 34.98 35.29 0 -0.26(-0.73%)
Sep 25, 2013 34.94 35.56 34.94 35.55 689,022 +0.57(+1.63%)
Sep 24, 2013 34.48 35.31 33.69 34.98 0 +0.45(+1.30%)
Sep 23, 2013 35.10 35.60 34.46 34.53 0 -0.40(-1.15%)
Sep 20, 2013 35.65 35.83 34.80 34.93 0 -0.71(-1.99%)
Sep 19, 2013 36.91 37.19 35.56 35.64 911,588 -1.09(-2.97%)
Sep 18, 2013 37.22 37.40 36.52 36.73 0 -0.50(-1.34%)
Sep 17, 2013 37.51 37.83 36.70 37.23 0 -0.30(-0.80%)
Sep 16, 2013 38.26 38.40 37.50 37.53 0 -0.39(-1.03%)
Sep 13, 2013 38.05 38.23 37.67 37.92 0 +0.06(+0.16%)
Sep 12, 2013 38.20 38.96 37.80 37.86 0 -0.31(-0.81%)
Sep 11, 2013 38.07 38.23 37.71 38.17 0 -0.17(-0.45%)
Sep 10, 2013 37.72 38.90 37.72 38.34 0 +0.35(+0.92%)
Sep 09, 2013 37.94 38.00 37.10 37.99 0 -0.17(-0.45%)
Sep 06, 2013 38.74 39.12 38.12 38.16 0 -0.47(-1.22%)
Sep 05, 2013 38.89 39.13 38.09 38.63 0 +0.07(+0.18%)
Sep 04, 2013 38.43 38.79 37.81 38.56 0 +0.55(+1.45%)
Sep 03, 2013 38.75 39.49 37.77 38.01 964,800 -1.41(-3.58%)
Aug 30, 2013 39.41 39.95 38.58 39.42 0 +0.43(+1.10%)
Aug 29, 2013 37.68 39.69 37.25 38.99 1,410,298 +1.15(+3.04%)
Aug 28, 2013 38.17 38.65 37.78 37.84 0 -0.26(-0.68%)
Aug 27, 2013 38.84 39.25 38.09 38.10 784,694 -2.13(-5.29%)
Aug 26, 2013 39.55 40.55 39.48 40.23 0 +0.46(+1.16%)
Aug 23, 2013 40.03 40.40 39.68 39.77 0 -0.16(-0.40%)
Aug 22, 2013 39.00 40.24 38.92 39.93 548,447 +0.84(+2.15%)
Aug 21, 2013 39.77 40.10 39.09 39.09 1,099,991 -1.37(-3.39%)
Aug 20, 2013 40.07 40.87 39.61 40.46 1,406,906 -0.55(-1.34%)
Aug 19, 2013 41.81 41.93 40.90 41.01 0 -1.24(-2.93%)
Aug 16, 2013 42.21 42.54 41.82 42.25 0 +0.06(+0.14%)
Aug 15, 2013 41.08 42.41 40.87 42.19 541,610 +0.53(+1.27%)
Aug 14, 2013 42.20 42.39 41.14 41.66 0 -1.01(-2.37%)
Aug 13, 2013 42.92 43.09 42.51 42.67 371,404 -0.08(-0.19%)
Aug 12, 2013 42.36 43.09 42.14 42.75 689,784 +0.14(+0.33%)
Aug 09, 2013 44.35 44.35 42.20 42.61 983,998 -1.74(-3.92%)
Aug 08, 2013 45.29 45.55 44.06 44.35 505,859 -0.57(-1.27%)
Aug 07, 2013 44.96 45.80 44.50 44.92 413,924 -0.18(-0.40%)
Aug 06, 2013 45.16 45.98 44.40 45.10 436,310 -0.42(-0.92%)
Aug 05, 2013 44.62 46.95 44.62 45.52 815,982 +0.79(+1.77%)
Aug 02, 2013 44.85 45.65 44.06 44.73 394,543 -0.53(-1.17%)
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.