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 30, 2019 107.93 107.93 106.89 107.05 252,800 -0.82(-0.76%)
Aug 29, 2019 107.31 108.12 107.29 107.87 197,863 +1.19(+1.12%)
Aug 28, 2019 106.31 106.92 106.05 106.68 269,021 +0.09(+0.08%)
Aug 27, 2019 107.20 107.89 106.59 106.59 197,055 -0.48(-0.45%)
Aug 26, 2019 107.00 107.56 106.56 107.07 419,828 +0.59(+0.55%)
Aug 23, 2019 107.98 108.24 106.26 106.48 545,800 -1.98(-1.83%)
Aug 22, 2019 108.22 108.92 108.00 108.46 393,467 +0.02(+0.02%)
Aug 21, 2019 108.31 108.98 107.78 108.44 396,111 +0.02(+0.02%)
Aug 20, 2019 108.87 109.27 108.30 108.42 333,526 -0.32(-0.29%)
Aug 19, 2019 109.66 109.99 108.74 108.74 517,376 +0.20(+0.18%)
Aug 16, 2019 107.81 108.62 107.55 108.54 306,500 +1.00(+0.93%)
Aug 15, 2019 107.91 108.48 107.42 107.54 183,364 -0.31(-0.29%)
Aug 14, 2019 107.06 108.02 106.75 107.85 390,619 +0.07(+0.06%)
Aug 13, 2019 107.52 109.30 107.11 107.78 673,208 -0.07(-0.06%)
Aug 12, 2019 107.29 108.59 107.04 107.85 437,705 +0.27(+0.25%)
Aug 09, 2019 108.55 109.00 107.26 107.58 239,100 -1.23(-1.13%)
Aug 08, 2019 108.52 109.88 108.41 108.81 410,857 +0.58(+0.53%)
Aug 07, 2019 107.29 108.37 107.03 108.24 395,088 +0.23(+0.21%)
Aug 06, 2019 109.72 109.97 106.97 108.01 1,086,523 -0.98(-0.90%)
Aug 05, 2019 109.99 110.25 108.86 108.99 894,188 -2.39(-2.15%)
Aug 02, 2019 111.43 111.60 109.67 111.38 704,100 -0.62(-0.55%)
Aug 01, 2019 113.21 113.99 111.63 112.00 777,655 -0.62(-0.55%)
Jul 31, 2019 113.24 113.24 112.55 112.62 338,695 -0.76(-0.67%)
Jul 30, 2019 113.00 113.41 112.32 113.38 583,725 -0.24(-0.21%)
Jul 29, 2019 113.55 114.45 113.35 113.62 278,305 -0.08(-0.07%)
Jul 26, 2019 113.20 114.45 113.20 113.70 387,400 +0.61(+0.54%)
Jul 25, 2019 115.01 115.01 113.01 113.09 548,358 -1.11(-0.97%)
Jul 24, 2019 113.20 114.30 113.13 114.20 562,034 +0.91(+0.80%)
Jul 23, 2019 112.05 113.65 111.82 113.29 523,829 +1.54(+1.38%)
Jul 22, 2019 112.00 112.24 111.64 111.75 206,435 +0.20(+0.18%)
Jul 19, 2019 112.38 112.38 111.50 111.55 188,100 -0.63(-0.56%)
Jul 18, 2019 112.05 112.38 111.77 112.18 260,384 +0.47(+0.42%)
Jul 17, 2019 112.12 112.12 111.00 111.71 314,537 -0.18(-0.16%)
Jul 16, 2019 112.00 112.18 111.58 111.89 165,205 +0.01(+0.01%)
Jul 15, 2019 112.10 112.40 111.38 111.88 210,143 -0.17(-0.15%)
Jul 12, 2019 111.85 112.10 111.10 112.05 234,000 +0.25(+0.22%)
Jul 11, 2019 112.00 112.09 111.24 111.80 205,650 +0.53(+0.48%)
Jul 10, 2019 111.45 112.12 111.26 111.27 413,160 +0.49(+0.44%)
Jul 09, 2019 110.93 111.33 110.29 110.78 813,054 -0.07(-0.06%)
Jul 08, 2019 112.12 112.43 110.53 110.85 760,331 -1.31(-1.17%)
Jul 05, 2019 112.22 112.36 112.09 112.16 98,900 -0.44(-0.39%)
Jul 03, 2019 112.98 112.99 112.10 112.60 136,600 -0.39(-0.35%)
Jul 02, 2019 112.00 113.11 111.90 112.99 456,673 +0.89(+0.79%)
Jul 01, 2019 113.33 113.85 112.05 112.10 903,049 +1.43(+1.29%)
Jun 28, 2019 111.22 111.67 110.45 110.67 523,600 -0.55(-0.49%)
Jun 27, 2019 111.71 111.93 110.73 111.22 247,070 -0.06(-0.05%)
Jun 26, 2019 111.74 112.99 111.20 111.28 377,821 +0.28(+0.25%)
Jun 25, 2019 111.25 111.60 110.92 111.00 211,434 +0.00(+0.00%)
Jun 24, 2019 111.20 111.49 110.10 111.00 576,594 -0.49(-0.44%)
Jun 21, 2019 112.68 113.11 111.10 111.49 594,600 -1.42(-1.26%)
Jun 20, 2019 113.06 113.16 112.29 112.91 375,122 +0.23(+0.20%)
Jun 19, 2019 113.06 113.39 112.12 112.68 283,846 -0.17(-0.15%)
Jun 18, 2019 110.44 112.89 110.44 112.85 1,004,611 +3.10(+2.82%)
Jun 17, 2019 110.27 110.79 109.52 109.75 566,683 -0.32(-0.29%)
Jun 14, 2019 110.00 110.44 109.51 110.07 330,000 -0.72(-0.65%)
Jun 13, 2019 111.53 111.89 110.32 110.79 574,476 -0.28(-0.25%)
Jun 12, 2019 111.85 112.11 110.88 111.07 498,938 -0.71(-0.64%)
Jun 11, 2019 113.20 113.50 111.59 111.78 449,989 -0.66(-0.59%)
Jun 10, 2019 112.35 113.13 112.26 112.44 585,972 +0.79(+0.71%)
Jun 07, 2019 111.41 111.95 111.26 111.65 537,600 +1.06(+0.96%)
Jun 06, 2019 111.44 111.76 110.38 110.59 311,638 -0.73(-0.66%)
Jun 05, 2019 111.26 111.50 110.14 111.32 546,743 +0.53(+0.48%)
Jun 04, 2019 111.00 111.00 110.22 110.79 536,272 +0.62(+0.56%)
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.