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 (%)
May 31, 2019 109.78 110.27 109.03 109.78 657,600 -0.65(-0.59%)
May 30, 2019 110.83 110.93 110.00 110.43 350,321 +0.20(+0.18%)
May 29, 2019 110.00 110.46 109.32 110.23 383,743 -0.08(-0.07%)
May 28, 2019 110.00 110.81 109.70 110.31 519,361 +0.56(+0.51%)
May 24, 2019 109.91 110.42 109.48 109.75 417,200 -0.05(-0.05%)
May 23, 2019 109.75 110.06 109.30 109.80 1,015,999 -0.59(-0.53%)
May 22, 2019 111.08 111.65 110.05 110.39 1,412,492 -0.93(-0.84%)
May 21, 2019 110.35 112.70 109.84 111.32 1,498,795 +1.68(+1.53%)
May 20, 2019 112.35 112.61 109.60 109.64 1,944,995 -3.25(-2.88%)
May 17, 2019 114.31 115.22 112.63 112.89 1,727,500 -2.00(-1.74%)
May 16, 2019 116.70 116.75 114.40 114.89 2,100,755 -1.94(-1.66%)
May 15, 2019 117.02 117.66 116.75 116.83 656,386 -0.32(-0.27%)
May 14, 2019 117.50 117.69 117.06 117.15 708,598 -0.15(-0.13%)
May 13, 2019 116.87 117.64 116.50 117.30 1,174,590 -0.60(-0.51%)
May 10, 2019 117.51 118.37 116.93 117.90 884,100 +0.14(+0.12%)
May 09, 2019 117.81 117.97 117.02 117.76 1,120,542 -0.29(-0.25%)
May 08, 2019 118.87 119.25 118.00 118.05 1,034,450 -0.91(-0.76%)
May 07, 2019 119.54 119.78 118.67 118.96 1,208,711 -1.01(-0.84%)
May 06, 2019 120.15 120.25 119.60 119.97 525,569 -0.55(-0.46%)
May 03, 2019 120.59 120.62 120.25 120.52 334,600 +0.02(+0.02%)
May 02, 2019 120.40 120.70 120.15 120.50 659,137 +0.00(+0.00%)
May 01, 2019 120.52 120.88 120.33 120.50 465,692 +0.20(+0.17%)
Apr 30, 2019 120.14 120.45 120.06 120.30 436,829 +0.07(+0.06%)
Apr 29, 2019 120.26 120.63 120.19 120.23 316,747 -0.03(-0.02%)
Apr 26, 2019 120.25 120.71 120.00 120.26 478,100 -0.24(-0.20%)
Apr 25, 2019 120.61 120.86 120.17 120.50 631,902 -0.31(-0.26%)
Apr 24, 2019 120.71 121.12 120.71 120.81 933,322 +0.06(+0.05%)
Apr 23, 2019 120.58 121.07 120.40 120.75 1,229,838 +0.75(+0.62%)
Apr 22, 2019 119.60 120.07 119.38 120.00 636,998 +0.19(+0.16%)
Apr 18, 2019 119.80 119.94 119.51 119.81 468,700 +0.06(+0.05%)
Apr 17, 2019 119.22 120.20 119.22 119.75 916,966 +0.43(+0.36%)
Apr 16, 2019 119.15 119.40 119.00 119.32 978,141 +0.18(+0.15%)
Apr 15, 2019 119.22 119.30 119.07 119.14 334,761 -0.13(-0.11%)
Apr 12, 2019 119.40 119.40 119.00 119.27 425,600 -0.01(-0.01%)
Apr 11, 2019 118.97 119.30 118.90 119.28 621,250 +0.36(+0.30%)
Apr 10, 2019 118.51 119.00 118.43 118.92 721,773 +0.48(+0.41%)
Apr 09, 2019 118.76 118.83 118.24 118.44 1,621,702 -0.36(-0.30%)
Apr 08, 2019 118.95 118.99 118.52 118.80 478,530 -0.09(-0.08%)
Apr 05, 2019 118.49 118.99 118.38 118.89 927,800 +0.45(+0.38%)
Apr 04, 2019 118.22 118.50 118.11 118.44 776,236 +0.25(+0.21%)
Apr 03, 2019 118.10 118.55 118.08 118.19 963,242 +0.13(+0.11%)
Apr 02, 2019 118.19 118.19 117.87 118.06 802,273 +0.06(+0.05%)
Apr 01, 2019 118.44 118.53 117.83 118.00 1,023,896 -0.36(-0.30%)
Mar 29, 2019 117.97 118.60 117.60 118.36 1,729,800 +0.62(+0.53%)
Mar 28, 2019 117.80 118.00 117.62 117.74 533,159 +0.08(+0.07%)
Mar 27, 2019 117.97 118.06 117.00 117.66 1,344,329 -0.38(-0.32%)
Mar 26, 2019 118.10 118.18 117.85 118.04 1,008,718 +0.07(+0.06%)
Mar 25, 2019 117.97 118.18 117.82 117.97 893,604 -0.09(-0.08%)
Mar 22, 2019 117.89 118.09 117.73 118.06 1,492,300 +0.05(+0.04%)
Mar 21, 2019 117.92 118.15 117.83 118.01 1,074,646 -0.04(-0.03%)
Mar 20, 2019 117.90 118.19 117.60 118.05 1,911,741 +0.27(+0.23%)
Mar 19, 2019 117.90 117.95 117.54 117.78 1,670,648 +0.03(+0.03%)
Mar 18, 2019 118.00 118.04 117.71 117.75 1,232,841 -0.22(-0.19%)
Mar 15, 2019 118.15 118.19 117.54 117.97 2,686,700 -0.05(-0.04%)
Mar 14, 2019 118.30 118.35 118.00 118.02 2,192,706 -0.13(-0.11%)
Mar 13, 2019 118.33 118.46 118.05 118.15 3,740,361 -0.01(-0.01%)
Mar 12, 2019 118.00 118.46 117.99 118.16 6,323,347 +0.27(+0.23%)
Mar 11, 2019 118.95 119.10 117.88 117.89 25,164,816 +8.51(+7.78%)
Mar 08, 2019 107.93 109.57 106.94 109.38 877,200 +0.04(+0.04%)
Mar 07, 2019 107.54 109.40 105.92 109.34 1,063,689 +1.81(+1.68%)
Mar 06, 2019 108.36 108.99 106.00 107.53 1,072,620 -1.45(-1.33%)
Mar 05, 2019 109.04 110.09 108.38 108.98 811,282 -0.59(-0.54%)
Mar 04, 2019 109.60 111.05 107.93 109.57 1,924,978 -0.18(-0.16%)
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.