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 (%)
Jan 31, 2008 14.90 16.60 14.50 15.83 1,352,695 +1.32(+9.10%)
Jan 30, 2008 14.60 15.23 14.44 14.51 547,996 -0.36(-2.42%)
Jan 29, 2008 14.71 15.01 14.50 14.87 220,386 +0.33(+2.27%)
Jan 28, 2008 14.47 14.77 13.95 14.54 230,945 +0.23(+1.61%)
Jan 25, 2008 15.04 15.28 13.90 14.31 368,188 -0.67(-4.47%)
Jan 24, 2008 13.71 15.12 13.71 14.98 650,019 +1.24(+9.02%)
Jan 23, 2008 12.46 13.74 12.10 13.74 480,801 +0.54(+4.09%)
Jan 22, 2008 12.51 13.46 12.36 13.20 422,052 +0.28(+2.17%)
Jan 21, 2008 13.94 13.99 12.80 12.92 530,496 +0.00(+0.00%)
Jan 18, 2008 13.94 13.99 12.80 12.92 530,496 -0.96(-6.88%)
Jan 17, 2008 15.28 15.55 13.67 13.88 678,350 -1.38(-9.08%)
Jan 16, 2008 15.54 15.90 14.95 15.26 472,414 -0.46(-2.93%)
Jan 15, 2008 15.73 16.03 15.04 15.72 309,258 -0.45(-2.78%)
Jan 14, 2008 16.51 16.64 15.87 16.17 76,187 -0.20(-1.22%)
Jan 11, 2008 16.20 17.09 15.56 16.37 384,162 +0.10(+0.61%)
Jan 10, 2008 15.50 16.37 15.27 16.27 145,025 +0.50(+3.17%)
Jan 09, 2008 16.39 16.39 15.15 15.77 411,358 -0.49(-3.01%)
Jan 08, 2008 16.69 17.22 16.24 16.26 135,490 -0.43(-2.58%)
Jan 07, 2008 16.83 17.16 16.25 16.69 239,005 -0.26(-1.53%)
Jan 04, 2008 18.09 18.38 16.51 16.95 320,167 -1.56(-8.43%)
Jan 03, 2008 19.07 19.23 18.15 18.51 170,494 -0.80(-4.14%)
Jan 02, 2008 18.77 19.95 18.28 19.31 527,766 +1.09(+5.98%)
Jan 01, 2008 18.22 18.33 17.69 18.22 290,111 +0.00(+0.00%)
Dec 31, 2007 18.22 18.33 17.69 18.22 290,111 +0.21(+1.17%)
Dec 28, 2007 17.66 18.04 17.42 18.01 94,049 +0.43(+2.45%)
Dec 27, 2007 18.35 18.54 17.38 17.58 113,283 -0.73(-3.99%)
Dec 26, 2007 18.16 18.85 18.01 18.31 149,147 +0.22(+1.22%)
Dec 24, 2007 18.00 18.20 17.84 18.09 32,621 +0.19(+1.06%)
Dec 21, 2007 18.31 18.54 17.15 17.90 289,462 -0.17(-0.94%)
Dec 20, 2007 17.73 18.09 17.40 18.07 120,194 +0.51(+2.90%)
Dec 19, 2007 17.58 17.82 17.15 17.56 132,443 -0.07(-0.40%)
Dec 18, 2007 17.63 18.20 17.06 17.63 173,681 +0.18(+1.03%)
Dec 17, 2007 18.26 18.54 17.33 17.45 266,594 -0.94(-5.11%)
Dec 14, 2007 17.31 18.58 17.31 18.39 193,291 +0.91(+5.21%)
Dec 13, 2007 17.57 17.57 17.12 17.48 98,811 -0.24(-1.35%)
Dec 12, 2007 17.66 18.05 17.38 17.72 268,222 +0.50(+2.90%)
Dec 11, 2007 17.68 17.77 17.07 17.22 148,539 -0.35(-1.99%)
Dec 10, 2007 18.15 18.28 17.57 17.57 81,483 -0.43(-2.39%)
Dec 07, 2007 18.06 18.34 17.93 18.00 112,078 -0.17(-0.94%)
Dec 06, 2007 17.09 18.41 17.09 18.17 470,262 +1.29(+7.64%)
Dec 05, 2007 17.10 17.46 16.10 16.88 378,300 -0.14(-0.82%)
Dec 04, 2007 17.28 17.94 16.98 17.02 268,615 -0.50(-2.85%)
Dec 03, 2007 17.70 17.99 17.37 17.52 203,568 -0.22(-1.24%)
Nov 30, 2007 18.19 18.21 17.15 17.74 435,828 -0.34(-1.88%)
Nov 29, 2007 17.69 18.15 17.61 18.08 183,925 +0.67(+3.85%)
Nov 28, 2007 16.25 17.73 16.25 17.41 368,902 +1.32(+8.20%)
Nov 27, 2007 17.05 17.32 16.04 16.09 346,425 -1.09(-6.34%)
Nov 26, 2007 18.33 18.33 17.00 17.18 186,673 -1.15(-6.27%)
Nov 23, 2007 18.04 18.47 17.83 18.33 79,701 +0.33(+1.83%)
Nov 21, 2007 18.67 19.16 17.85 18.00 241,865 -1.15(-6.01%)
Nov 20, 2007 19.55 20.00 18.93 19.15 180,594 -0.33(-1.69%)
Nov 19, 2007 20.17 20.17 19.17 19.48 111,534 -0.87(-4.28%)
Nov 16, 2007 19.78 20.35 19.54 20.35 329,174 +0.33(+1.65%)
Nov 15, 2007 19.16 20.75 19.07 20.02 505,000 +0.89(+4.65%)
Nov 14, 2007 19.72 19.94 19.12 19.13 202,996 -0.32(-1.65%)
Nov 13, 2007 19.12 19.84 19.12 19.45 222,542 +0.57(+3.02%)
Nov 12, 2007 19.47 19.55 18.85 18.88 183,318 -0.52(-2.68%)
Nov 09, 2007 20.37 20.44 18.96 19.40 444,691 -1.08(-5.27%)
Nov 08, 2007 22.13 22.63 18.68 20.48 691,929 -1.69(-7.62%)
Nov 07, 2007 23.02 23.50 21.60 22.17 251,150 -1.32(-5.62%)
Nov 06, 2007 23.18 23.54 23.15 23.49 416,915 +0.30(+1.29%)
Nov 05, 2007 22.64 23.34 22.25 23.19 224,698 -0.07(-0.30%)
Nov 02, 2007 23.70 23.84 22.88 23.26 317,823 +0.02(+0.09%)
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.