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 (%)
Mar 31, 2016 54.57 55.05 54.21 54.33 306,169 -0.49(-0.89%)
Mar 30, 2016 54.65 54.98 54.32 54.82 355,650 +0.67(+1.24%)
Mar 29, 2016 55.65 55.65 53.75 54.15 516,191 -0.20(-0.37%)
Mar 28, 2016 54.10 55.06 53.77 54.35 452,311 +0.24(+0.44%)
Mar 24, 2016 53.63 54.11 54.11 54.11 636,600 +0.48(+0.90%)
Mar 23, 2016 55.78 55.80 53.49 53.63 848,566 -1.91(-3.44%)
Mar 22, 2016 52.80 55.75 52.28 55.54 1,684,927 +2.61(+4.93%)
Mar 21, 2016 52.00 53.09 51.81 52.93 1,094,203 +1.23(+2.38%)
Mar 18, 2016 50.00 51.95 50.00 51.70 614,578 +1.93(+3.88%)
Mar 17, 2016 49.27 50.00 49.12 49.77 547,779 +0.43(+0.87%)
Mar 16, 2016 48.70 49.56 48.28 49.34 479,034 +0.55(+1.13%)
Mar 15, 2016 48.98 49.25 48.52 48.79 265,283 -0.56(-1.13%)
Mar 14, 2016 49.51 49.71 49.20 49.35 216,034 -0.15(-0.30%)
Mar 11, 2016 48.93 49.76 48.81 49.50 503,243 +1.08(+2.23%)
Mar 10, 2016 49.09 49.66 48.01 48.42 426,085 -0.30(-0.62%)
Mar 09, 2016 49.19 49.21 48.50 48.72 575,023 -0.47(-0.96%)
Mar 08, 2016 49.21 49.67 48.55 49.19 826,449 -0.51(-1.03%)
Mar 07, 2016 50.75 51.00 49.03 49.70 768,983 -1.24(-2.43%)
Mar 04, 2016 51.10 51.30 50.50 50.94 690,034 -0.08(-0.16%)
Mar 03, 2016 51.72 52.00 50.23 51.02 676,815 -0.90(-1.73%)
Mar 02, 2016 51.26 52.19 51.02 51.92 578,755 +0.15(+0.29%)
Mar 01, 2016 50.71 52.15 50.60 51.77 772,282 +0.96(+1.89%)
Feb 29, 2016 50.85 51.50 50.60 50.81 828,832 +0.31(+0.61%)
Feb 26, 2016 50.00 50.93 49.75 50.50 1,172,630 +0.97(+1.96%)
Feb 25, 2016 50.72 50.85 48.88 49.53 1,494,099 +0.04(+0.08%)
Feb 24, 2016 47.32 49.83 46.83 49.49 1,633,320 +3.09(+6.66%)
Feb 23, 2016 45.99 47.68 45.66 46.40 810,828 -0.15(-0.32%)
Feb 22, 2016 45.54 46.85 44.88 46.55 1,160,247 +1.57(+3.49%)
Feb 19, 2016 44.13 45.35 43.44 44.98 371,955 +0.98(+2.23%)
Feb 18, 2016 46.21 46.29 43.90 44.00 685,069 -1.74(-3.80%)
Feb 17, 2016 45.65 45.82 43.70 45.74 948,988 -0.63(-1.36%)
Feb 16, 2016 46.00 46.84 45.78 46.37 378,366 +0.65(+1.42%)
Feb 12, 2016 44.51 45.72 45.72 45.72 597,300 +1.56(+3.53%)
Feb 11, 2016 43.53 44.45 43.16 44.16 360,426 -0.15(-0.34%)
Feb 10, 2016 44.09 44.90 43.76 44.31 443,576 +0.57(+1.30%)
Feb 09, 2016 43.69 44.78 43.29 43.74 528,142 -0.52(-1.17%)
Feb 08, 2016 45.00 45.41 44.10 44.26 478,189 -1.65(-3.59%)
Feb 05, 2016 47.07 47.07 45.25 45.91 489,396 -1.40(-2.96%)
Feb 04, 2016 46.61 47.37 46.09 47.31 526,221 +0.66(+1.41%)
Feb 03, 2016 46.38 46.79 45.30 46.65 552,045 +0.06(+0.13%)
Feb 02, 2016 45.44 47.60 45.30 46.59 726,556 +0.84(+1.84%)
Feb 01, 2016 45.00 46.23 44.85 45.75 547,267 +0.30(+0.66%)
Jan 29, 2016 44.26 45.52 43.75 45.45 647,423 +1.35(+3.06%)
Jan 28, 2016 44.73 44.88 42.41 44.10 1,952,026 +4.72(+11.99%)
Jan 27, 2016 39.19 40.07 39.01 39.38 589,920 +0.18(+0.46%)
Jan 26, 2016 38.65 40.05 38.61 39.20 475,744 +0.76(+1.98%)
Jan 25, 2016 38.78 39.06 38.23 38.44 374,813 -0.40(-1.03%)
Jan 22, 2016 39.14 39.72 38.70 38.84 446,821 +0.24(+0.62%)
Jan 21, 2016 39.26 39.47 38.29 38.60 437,129 -0.25(-0.64%)
Jan 20, 2016 37.70 39.31 37.54 38.85 517,802 +0.36(+0.94%)
Jan 19, 2016 40.94 40.99 38.16 38.49 803,713 -0.27(-0.70%)
Jan 15, 2016 40.64 38.76 38.76 38.76 986,700 -3.57(-8.43%)
Jan 14, 2016 41.29 42.97 40.59 42.33 711,272 +0.87(+2.10%)
Jan 13, 2016 41.94 42.96 40.86 41.46 599,988 -0.12(-0.29%)
Jan 12, 2016 41.42 42.18 40.85 41.58 581,324 +0.53(+1.29%)
Jan 11, 2016 40.31 41.35 39.59 41.05 785,154 +2.38(+6.15%)
Jan 08, 2016 39.68 40.14 38.49 38.67 316,809 -0.81(-2.05%)
Jan 07, 2016 39.74 40.61 38.94 39.48 689,019 -0.36(-0.90%)
Jan 06, 2016 39.99 41.28 39.40 39.84 472,780 -0.63(-1.56%)
Jan 05, 2016 40.92 41.65 40.29 40.47 372,869 -0.18(-0.44%)
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.