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 (%)
Aug 31, 2016 44.18 44.29 43.40 43.84 345,869 -0.13(-0.30%)
Aug 30, 2016 43.36 44.32 43.35 43.97 309,387 +0.39(+0.89%)
Aug 29, 2016 43.23 43.69 43.00 43.58 219,648 +0.32(+0.74%)
Aug 26, 2016 43.18 43.65 42.84 43.26 247,391 +0.24(+0.56%)
Aug 25, 2016 42.87 43.34 42.70 43.02 278,630 +0.02(+0.05%)
Aug 24, 2016 43.29 43.33 42.87 43.00 480,012 -0.09(-0.21%)
Aug 23, 2016 42.52 43.40 42.43 43.09 729,613 +0.89(+2.11%)
Aug 22, 2016 42.01 42.31 41.80 42.20 387,622 +0.25(+0.60%)
Aug 19, 2016 41.95 42.10 41.50 41.95 309,250 -0.11(-0.26%)
Aug 18, 2016 41.81 42.28 41.55 42.06 348,436 +0.04(+0.10%)
Aug 17, 2016 42.38 42.38 41.90 42.02 274,464 -0.18(-0.43%)
Aug 16, 2016 42.37 42.40 41.80 42.20 283,519 +0.06(+0.14%)
Aug 15, 2016 41.73 42.65 41.60 42.14 352,148 +0.36(+0.86%)
Aug 12, 2016 42.31 42.34 41.75 41.78 236,214 -0.39(-0.92%)
Aug 11, 2016 42.06 42.43 41.80 42.17 399,640 +0.12(+0.29%)
Aug 10, 2016 42.75 42.75 41.97 42.05 672,728 -0.67(-1.57%)
Aug 09, 2016 42.73 42.88 42.54 42.72 327,466 +0.16(+0.38%)
Aug 08, 2016 43.15 43.44 42.51 42.56 389,484 -0.39(-0.91%)
Aug 05, 2016 43.15 43.86 42.84 42.95 339,051 -0.13(-0.30%)
Aug 04, 2016 42.93 43.51 42.73 43.08 425,341 +0.31(+0.72%)
Aug 03, 2016 43.15 43.44 42.62 42.77 711,390 -0.55(-1.27%)
Aug 02, 2016 44.00 44.41 43.27 43.32 384,679 -1.12(-2.52%)
Aug 01, 2016 44.13 44.95 44.06 44.44 507,137 +0.26(+0.59%)
Jul 29, 2016 44.80 45.08 43.34 44.18 1,169,952 -0.77(-1.71%)
Jul 28, 2016 45.68 45.96 44.86 44.95 720,262 -0.71(-1.55%)
Jul 27, 2016 46.61 46.65 45.55 45.66 624,049 -0.68(-1.47%)
Jul 26, 2016 46.07 46.56 45.59 46.34 1,162,563 +0.27(+0.59%)
Jul 25, 2016 46.00 46.53 45.69 46.07 963,388 +0.46(+1.01%)
Jul 22, 2016 46.35 46.46 45.45 45.61 1,151,950 -0.86(-1.85%)
Jul 21, 2016 48.99 49.24 46.26 46.47 3,345,640 -4.77(-9.31%)
Jul 20, 2016 51.29 52.06 50.85 51.24 1,369,712 -0.06(-0.12%)
Jul 19, 2016 51.46 52.00 50.00 51.30 1,001,036 -0.60(-1.16%)
Jul 18, 2016 50.94 52.15 50.57 51.90 935,045 +1.25(+2.47%)
Jul 15, 2016 50.89 51.10 50.12 50.65 621,930 -0.23(-0.45%)
Jul 14, 2016 50.24 51.12 49.91 50.88 311,123 +0.90(+1.80%)
Jul 13, 2016 50.77 51.17 49.90 49.98 271,450 -0.59(-1.17%)
Jul 12, 2016 50.65 51.17 50.18 50.57 530,506 +0.05(+0.10%)
Jul 11, 2016 49.46 50.57 49.46 50.52 414,048 +1.31(+2.66%)
Jul 08, 2016 48.89 49.40 48.48 49.21 366,679 +0.73(+1.51%)
Jul 07, 2016 48.18 48.85 48.03 48.48 304,154 +2.07(+4.46%)
Jul 05, 2016 46.92 47.00 45.87 46.41 348,235 -1.07(-2.25%)
Jul 01, 2016 47.74 47.48 47.48 47.48 166,400 -0.48(-1.00%)
Jun 30, 2016 47.19 48.11 46.88 47.96 505,964 +0.97(+2.06%)
Jun 29, 2016 46.94 46.99 46.29 46.99 740,848 +0.51(+1.10%)
Jun 28, 2016 46.53 47.14 45.68 46.48 564,656 +0.48(+1.04%)
Jun 27, 2016 47.03 47.33 45.70 46.00 641,845 -1.39(-2.93%)
Jun 24, 2016 47.44 48.17 46.82 47.39 463,689 -2.19(-4.42%)
Jun 23, 2016 48.48 49.63 47.85 49.58 300,856 +1.44(+2.99%)
Jun 22, 2016 48.15 48.67 48.08 48.14 149,105 -0.01(-0.02%)
Jun 21, 2016 48.21 48.38 47.76 48.15 183,211 +0.21(+0.44%)
Jun 20, 2016 48.43 48.85 47.90 47.94 288,601 +0.11(+0.23%)
Jun 17, 2016 48.96 49.05 47.56 47.83 473,163 -0.83(-1.71%)
Jun 16, 2016 48.69 48.93 47.50 48.66 613,939 -0.05(-0.10%)
Jun 15, 2016 49.00 49.18 48.64 48.71 306,043 -0.11(-0.23%)
Jun 14, 2016 47.44 48.85 47.30 48.82 483,340 +1.34(+2.82%)
Jun 13, 2016 47.98 48.44 47.42 47.48 457,686 -0.90(-1.86%)
Jun 10, 2016 49.55 49.66 48.16 48.38 492,826 -1.81(-3.61%)
Jun 09, 2016 50.23 50.56 49.75 50.19 621,418 -0.40(-0.79%)
Jun 08, 2016 50.05 50.69 49.73 50.59 683,638 +0.33(+0.66%)
Jun 07, 2016 49.00 50.29 48.89 50.26 741,314 +1.07(+2.18%)
Jun 06, 2016 48.05 49.23 47.95 49.19 594,041 +0.98(+2.03%)
Jun 03, 2016 47.55 48.24 47.23 48.21 637,401 +0.71(+1.49%)
Jun 02, 2016 47.25 47.62 46.80 47.50 402,608 +0.32(+0.68%)
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.