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 (%)
Dec 31, 2015 42.46 42.14 42.14 42.14 218,000 -0.35(-0.82%)
Dec 30, 2015 42.57 43.01 42.46 42.49 169,638 -0.39(-0.91%)
Dec 29, 2015 42.44 43.06 42.44 42.88 256,257 +0.31(+0.73%)
Dec 28, 2015 42.26 42.58 41.93 42.57 158,113 -0.12(-0.28%)
Dec 24, 2015 42.28 42.69 42.69 42.69 115,900 +0.07(+0.16%)
Dec 23, 2015 42.40 43.34 42.26 42.62 240,297 +0.24(+0.57%)
Dec 22, 2015 41.88 42.91 41.44 42.38 390,483 +0.38(+0.90%)
Dec 21, 2015 42.05 42.50 40.93 42.00 542,715 +0.11(+0.26%)
Dec 18, 2015 42.43 42.76 41.74 41.89 439,512 -0.38(-0.90%)
Dec 17, 2015 42.00 42.98 41.15 42.27 1,441,339 +0.47(+1.12%)
Dec 16, 2015 41.73 42.59 40.49 41.80 553,628 +0.11(+0.26%)
Dec 15, 2015 41.26 41.88 40.97 41.69 319,534 +0.48(+1.16%)
Dec 14, 2015 41.90 42.70 40.85 41.21 348,586 -0.75(-1.79%)
Dec 11, 2015 42.40 43.89 41.28 41.96 389,707 -0.82(-1.92%)
Dec 10, 2015 43.68 44.03 42.67 42.78 353,037 -0.73(-1.68%)
Dec 09, 2015 44.72 44.92 42.90 43.51 631,831 -1.41(-3.14%)
Dec 08, 2015 44.82 45.14 44.26 44.92 353,269 +0.21(+0.47%)
Dec 07, 2015 44.97 45.16 44.53 44.71 258,737 -0.58(-1.28%)
Dec 04, 2015 44.63 45.42 44.06 45.29 433,166 +0.62(+1.39%)
Dec 03, 2015 45.48 45.61 44.51 44.67 300,491 -0.67(-1.48%)
Dec 02, 2015 45.25 46.08 44.97 45.34 412,051 +0.34(+0.76%)
Dec 01, 2015 45.19 45.59 43.74 45.00 250,735 +0.06(+0.13%)
Nov 30, 2015 45.16 45.51 44.71 44.94 288,488 -0.18(-0.40%)
Nov 27, 2015 44.60 45.37 44.55 45.12 155,899 +0.53(+1.19%)
Nov 25, 2015 44.53 44.59 44.59 44.59 618,100 -0.02(-0.04%)
Nov 24, 2015 44.44 45.01 44.27 44.61 742,523 -0.47(-1.04%)
Nov 23, 2015 45.67 45.80 44.79 45.08 307,914 -0.69(-1.51%)
Nov 20, 2015 46.03 46.40 45.43 45.77 397,037 -0.26(-0.56%)
Nov 19, 2015 46.13 46.53 45.65 46.03 312,998 -0.32(-0.69%)
Nov 18, 2015 45.74 46.50 45.30 46.35 188,958 +0.74(+1.62%)
Nov 17, 2015 45.04 45.99 44.90 45.61 290,771 +0.62(+1.38%)
Nov 16, 2015 44.72 45.17 44.30 44.99 305,838 -0.19(-0.42%)
Nov 13, 2015 45.19 45.47 44.57 45.18 284,084 -0.34(-0.75%)
Nov 12, 2015 45.81 47.06 45.23 45.52 504,708 -0.82(-1.77%)
Nov 11, 2015 46.12 46.85 46.03 46.34 407,568 +0.16(+0.35%)
Nov 10, 2015 47.32 47.47 45.86 46.18 413,471 -1.26(-2.66%)
Nov 09, 2015 47.23 47.50 46.94 47.44 217,518 -0.06(-0.13%)
Nov 06, 2015 47.00 47.81 46.55 47.50 360,247 +0.56(+1.19%)
Nov 05, 2015 47.00 47.44 46.13 46.94 272,030 -0.52(-1.10%)
Nov 04, 2015 47.44 47.53 46.83 47.46 436,471 +0.56(+1.19%)
Nov 03, 2015 46.25 46.97 46.06 46.90 522,717 +0.10(+0.21%)
Nov 02, 2015 47.18 47.29 46.68 46.80 570,525 -0.31(-0.66%)
Oct 30, 2015 47.35 47.66 46.89 47.11 471,748 -0.07(-0.15%)
Oct 29, 2015 47.31 48.06 46.90 47.18 493,357 -0.73(-1.52%)
Oct 28, 2015 47.48 48.14 47.15 47.91 484,153 +0.69(+1.46%)
Oct 27, 2015 46.00 47.49 45.90 47.22 634,380 +0.79(+1.70%)
Oct 26, 2015 46.02 46.70 46.00 46.43 458,427 -0.24(-0.51%)
Oct 23, 2015 46.08 46.83 45.62 46.67 679,343 +0.83(+1.81%)
Oct 22, 2015 45.41 47.47 44.55 45.84 1,929,500 +2.51(+5.79%)
Oct 21, 2015 45.11 45.49 42.90 43.33 983,476 -1.57(-3.50%)
Oct 20, 2015 44.56 45.50 44.41 44.90 728,021 +0.09(+0.20%)
Oct 19, 2015 45.14 45.57 44.56 44.81 577,402 +0.21(+0.47%)
Oct 16, 2015 44.19 44.90 43.93 44.60 472,743 +0.37(+0.84%)
Oct 15, 2015 43.58 44.56 43.39 44.23 540,026 +0.85(+1.96%)
Oct 14, 2015 43.16 43.92 43.00 43.38 676,010 -0.10(-0.23%)
Oct 13, 2015 43.59 44.66 43.33 43.48 447,773 -0.64(-1.45%)
Oct 12, 2015 44.68 44.68 42.98 44.12 401,659 -0.07(-0.16%)
Oct 09, 2015 43.61 44.28 42.70 44.19 552,846 +0.14(+0.32%)
Oct 08, 2015 43.38 45.07 42.54 44.05 860,992 +0.63(+1.45%)
Oct 07, 2015 43.30 43.58 41.98 43.42 698,860 +0.69(+1.61%)
Oct 06, 2015 42.57 43.36 41.57 42.73 633,213 -0.09(-0.21%)
Oct 05, 2015 41.92 42.99 41.86 42.82 777,655 +1.23(+2.96%)
Oct 02, 2015 37.75 41.69 37.75 41.59 1,248,852 +3.59(+9.45%)
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.