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, 2014 37.05 37.57 36.89 37.27 827,847 -0.26(-0.69%)
Jan 30, 2014 38.66 38.90 36.61 37.53 2,318,386 -1.97(-4.99%)
Jan 29, 2014 40.01 40.87 39.13 39.50 772,749 -1.01(-2.49%)
Jan 28, 2014 40.81 41.38 40.17 40.51 578,854 -0.14(-0.34%)
Jan 27, 2014 39.11 40.85 39.11 40.65 799,290 +1.45(+3.70%)
Jan 24, 2014 40.80 40.85 39.13 39.20 1,038,949 -3.36(-7.89%)
Jan 23, 2014 43.54 43.54 42.23 42.56 561,530 -1.03(-2.36%)
Jan 22, 2014 43.88 43.93 43.24 43.59 445,392 -0.39(-0.89%)
Jan 21, 2014 45.00 45.21 43.31 43.98 501,834 -1.10(-2.44%)
Jan 17, 2014 44.43 45.08 45.08 45.08 992,800 +0.34(+0.76%)
Jan 16, 2014 43.58 46.04 43.10 44.74 2,020,274 +1.00(+2.29%)
Jan 15, 2014 40.65 44.18 40.01 43.74 1,588,956 +3.09(+7.60%)
Jan 14, 2014 39.04 40.85 38.75 40.65 1,011,071 +1.96(+5.07%)
Jan 13, 2014 39.02 39.36 38.52 38.69 431,870 -0.33(-0.85%)
Jan 10, 2014 39.09 39.65 38.69 39.02 207,095 -0.11(-0.28%)
Jan 09, 2014 40.07 40.62 38.63 39.13 568,733 -0.95(-2.37%)
Jan 08, 2014 38.70 40.34 38.50 40.08 676,388 +1.37(+3.54%)
Jan 07, 2014 38.81 39.43 38.66 38.71 360,544 -0.27(-0.69%)
Jan 06, 2014 39.33 39.50 38.70 38.98 415,401 -0.33(-0.84%)
Jan 03, 2014 39.35 39.79 39.00 39.31 188,520 -0.06(-0.15%)
Jan 02, 2014 39.92 40.86 39.22 39.37 406,491 -0.60(-1.50%)
Dec 31, 2013 39.24 39.97 39.97 39.97 298,700 +0.24(+0.60%)
Dec 30, 2013 39.62 39.97 39.33 39.73 319,237 -0.11(-0.28%)
Dec 27, 2013 40.00 40.55 39.69 39.84 260,384 +0.05(+0.13%)
Dec 26, 2013 39.06 40.44 39.06 39.79 464,139 +0.44(+1.12%)
Dec 24, 2013 39.67 39.84 39.04 39.35 208,157 -0.45(-1.13%)
Dec 23, 2013 39.94 41.19 39.62 39.80 691,760 -0.20(-0.50%)
Dec 20, 2013 39.47 40.50 39.19 40.00 658,573 +0.50(+1.27%)
Dec 19, 2013 37.53 39.73 36.48 39.50 948,253 +2.21(+5.93%)
Dec 18, 2013 37.60 38.18 37.07 37.29 880,895 -0.58(-1.53%)
Dec 17, 2013 37.09 38.09 36.50 37.87 465,458 +0.71(+1.91%)
Dec 16, 2013 37.29 38.20 36.97 37.16 453,730 +0.15(+0.41%)
Dec 13, 2013 37.00 37.34 36.68 37.01 425,595 +0.00(+0.00%)
Dec 12, 2013 38.00 38.19 36.75 37.01 566,808 -1.06(-2.78%)
Dec 11, 2013 38.85 39.21 37.59 38.07 468,541 -1.01(-2.58%)
Dec 10, 2013 39.00 39.42 38.33 39.08 739,882 +0.05(+0.13%)
Dec 09, 2013 40.37 41.38 38.92 39.03 977,873 -0.13(-0.33%)
Dec 06, 2013 39.00 40.14 38.84 39.16 0 +0.57(+1.48%)
Dec 05, 2013 37.51 39.77 37.50 38.59 0 +0.96(+2.55%)
Dec 04, 2013 37.58 37.98 37.30 37.63 0 -0.34(-0.90%)
Dec 03, 2013 38.31 38.50 37.71 37.97 455,205 -0.59(-1.54%)
Dec 02, 2013 38.64 39.19 37.90 38.56 0 -0.38(-0.96%)
Nov 29, 2013 39.18 39.22 38.50 38.94 0 -0.21(-0.54%)
Nov 27, 2013 38.60 39.29 37.79 39.15 0 +0.40(+1.03%)
Nov 26, 2013 38.90 39.27 38.30 38.75 836,103 -0.50(-1.27%)
Nov 25, 2013 39.92 41.68 38.94 39.25 0 -2.66(-6.35%)
Nov 22, 2013 41.79 42.39 41.40 41.91 0 +0.09(+0.22%)
Nov 21, 2013 40.57 41.90 40.11 41.82 0 +1.72(+4.29%)
Nov 20, 2013 40.46 40.91 39.67 40.10 0 -0.30(-0.74%)
Nov 19, 2013 40.00 40.90 39.86 40.40 0 +0.31(+0.77%)
Nov 18, 2013 40.60 41.32 39.77 40.09 0 -0.21(-0.52%)
Nov 15, 2013 36.51 40.78 36.29 40.30 0 +4.96(+14.04%)
Nov 14, 2013 35.14 35.36 34.44 35.34 0 +0.57(+1.64%)
Nov 12, 2013 33.63 34.93 33.57 34.77 0 +0.55(+1.61%)
Nov 11, 2013 34.10 34.26 33.49 34.22 0 -0.20(-0.58%)
Nov 08, 2013 33.80 34.60 33.54 34.42 0 +0.71(+2.11%)
Nov 07, 2013 33.26 33.76 33.01 33.71 601,916 +0.43(+1.29%)
Nov 06, 2013 32.73 33.53 32.40 33.28 0 +0.58(+1.77%)
Nov 05, 2013 34.85 34.99 32.35 32.70 0 -2.53(-7.18%)
Nov 04, 2013 34.60 35.50 34.33 35.23 0 +0.42(+1.20%)
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.