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, 2017 47.50 47.80 46.52 46.75 823,936 -0.95(-1.99%)
Oct 30, 2017 46.00 47.85 45.85 47.70 874,076 +1.25(+2.69%)
Oct 27, 2017 46.15 46.65 44.45 46.45 1,298,899 +0.70(+1.53%)
Oct 26, 2017 43.00 45.85 42.25 45.75 1,946,112 -0.05(-0.11%)
Oct 25, 2017 45.10 46.00 44.90 45.80 838,106 +0.50(+1.10%)
Oct 24, 2017 44.25 45.55 44.25 45.30 936,300 +1.25(+2.84%)
Oct 23, 2017 43.70 44.30 43.00 44.05 351,990 +0.40(+0.92%)
Oct 20, 2017 43.50 43.85 43.25 43.65 347,254 +0.35(+0.81%)
Oct 19, 2017 42.85 43.70 42.30 43.30 506,503 +0.20(+0.46%)
Oct 18, 2017 43.50 43.85 42.75 43.10 629,988 -0.40(-0.92%)
Oct 17, 2017 44.05 44.20 43.45 43.50 241,911 -0.70(-1.58%)
Oct 16, 2017 44.55 44.95 43.75 44.20 368,956 -0.45(-1.01%)
Oct 13, 2017 44.80 45.15 44.60 44.65 213,242 -0.05(-0.11%)
Oct 12, 2017 45.15 45.40 44.35 44.70 239,949 -0.45(-1.00%)
Oct 11, 2017 46.05 46.20 45.10 45.15 173,889 -1.00(-2.17%)
Oct 10, 2017 45.85 46.35 45.70 46.15 338,240 +0.45(+0.98%)
Oct 09, 2017 46.00 46.17 45.25 45.70 595,841 -1.80(-3.79%)
Oct 06, 2017 47.40 47.55 47.15 47.50 121,171 -0.05(-0.11%)
Oct 05, 2017 48.20 48.20 47.40 47.55 237,103 -0.60(-1.25%)
Oct 04, 2017 48.65 48.85 47.75 48.15 200,112 -0.45(-0.93%)
Oct 03, 2017 48.80 48.95 48.15 48.60 242,921 +0.10(+0.21%)
Oct 02, 2017 47.30 48.55 47.30 48.50 383,642 +1.35(+2.86%)
Sep 29, 2017 47.70 47.95 47.15 47.15 246,678 -0.55(-1.15%)
Sep 28, 2017 47.70 47.85 47.15 47.70 170,587 +0.00(+0.00%)
Sep 27, 2017 47.85 47.70 266,450 +1.40(+3.02%)
Sep 26, 2017 47.10 47.40 46.05 46.30 753,013 -0.25(-0.54%)
Sep 25, 2017 46.15 46.80 45.65 46.55 631,043 +0.40(+0.87%)
Sep 22, 2017 45.60 46.55 45.55 46.15 172,697 +0.55(+1.21%)
Sep 21, 2017 45.75 46.20 45.40 45.60 159,418 -0.15(-0.33%)
Sep 20, 2017 46.50 46.70 45.40 45.75 153,167 -0.65(-1.40%)
Sep 19, 2017 46.80 46.95 46.10 46.40 386,737 -0.20(-0.43%)
Sep 18, 2017 46.95 47.24 46.55 46.60 467,296 -0.25(-0.53%)
Sep 15, 2017 46.90 47.35 46.60 46.85 280,598 -0.10(-0.21%)
Sep 14, 2017 47.15 47.15 46.75 46.95 168,663 -0.20(-0.42%)
Sep 13, 2017 47.05 47.38 46.70 47.15 207,711 +0.05(+0.11%)
Sep 12, 2017 46.85 47.55 46.75 47.10 304,076 +0.40(+0.86%)
Sep 11, 2017 46.60 47.00 46.45 46.70 261,401 +0.35(+0.76%)
Sep 08, 2017 46.85 46.90 46.10 46.35 266,461 -0.55(-1.17%)
Sep 07, 2017 46.30 47.00 46.00 46.90 346,028 +0.45(+0.97%)
Sep 06, 2017 46.25 46.70 45.85 46.45 213,750 +0.30(+0.65%)
Sep 05, 2017 45.90 46.60 45.90 46.15 218,377 -0.20(-0.43%)
Sep 01, 2017 46.85 47.00 46.20 46.35 332,792 -0.60(-1.28%)
Aug 31, 2017 46.75 47.05 46.59 46.95 186,905 +0.20(+0.43%)
Aug 30, 2017 46.75 46.95 46.20 46.75 231,462 +0.00(+0.00%)
Aug 29, 2017 45.00 47.45 44.75 46.75 634,950 +1.55(+3.43%)
Aug 28, 2017 44.40 45.30 44.35 45.20 274,995 +0.80(+1.80%)
Aug 25, 2017 44.45 44.80 44.25 44.40 170,638 +0.10(+0.23%)
Aug 24, 2017 44.25 44.40 44.00 44.30 128,972 +0.10(+0.23%)
Aug 23, 2017 43.65 44.25 43.55 44.20 133,054 +0.25(+0.57%)
Aug 22, 2017 43.20 44.15 43.15 43.95 138,470 +0.95(+2.21%)
Aug 21, 2017 43.20 43.30 42.95 43.00 160,450 -0.25(-0.58%)
Aug 18, 2017 43.60 43.65 43.20 43.25 164,239 -0.35(-0.80%)
Aug 17, 2017 44.20 44.55 43.48 43.60 219,355 -0.80(-1.80%)
Aug 16, 2017 44.05 44.45 43.50 44.40 324,097 +0.25(+0.57%)
Aug 15, 2017 44.05 44.40 43.85 44.15 188,419 +0.10(+0.23%)
Aug 14, 2017 44.00 44.52 43.95 44.05 192,187 +0.45(+1.03%)
Aug 11, 2017 43.85 44.25 43.45 43.60 248,587 -0.15(-0.34%)
Aug 10, 2017 44.55 44.65 43.75 43.75 294,809 -1.00(-2.23%)
Aug 09, 2017 44.50 45.15 44.40 44.75 310,513 +0.05(+0.11%)
Aug 08, 2017 45.00 45.25 44.65 44.70 265,852 -0.40(-0.89%)
Aug 07, 2017 45.15 45.35 44.70 45.10 225,038 -0.10(-0.22%)
Aug 04, 2017 45.95 46.15 45.10 45.20 326,886 -0.80(-1.74%)
Aug 03, 2017 46.65 46.80 45.60 46.00 348,218 -0.75(-1.60%)
Aug 02, 2017 47.15 47.15 45.95 46.75 569,235 -0.45(-0.95%)
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.