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 30, 2015 44.02 44.41 43.41 44.02 496,514 -0.45(-1.01%)
Jan 29, 2015 47.33 47.85 43.90 44.47 2,720,892 +1.09(+2.51%)
Jan 28, 2015 44.45 45.78 43.00 43.38 1,137,393 -0.49(-1.12%)
Jan 27, 2015 43.74 44.70 43.58 43.87 590,650 -1.79(-3.92%)
Jan 26, 2015 45.87 45.87 45.00 45.66 451,011 -0.09(-0.20%)
Jan 23, 2015 45.40 46.12 45.40 45.75 273,161 -0.02(-0.04%)
Jan 22, 2015 46.00 46.27 45.36 45.77 266,429 -0.35(-0.76%)
Jan 21, 2015 46.38 46.84 46.10 46.12 246,569 -0.17(-0.37%)
Jan 20, 2015 46.00 46.66 45.82 46.29 319,368 +0.33(+0.72%)
Jan 16, 2015 45.54 45.96 45.96 45.96 495,500 +1.04(+2.32%)
Jan 15, 2015 46.22 46.66 44.88 44.92 265,147 -1.00(-2.18%)
Jan 14, 2015 46.03 46.27 45.21 45.92 375,880 -0.43(-0.93%)
Jan 13, 2015 46.29 47.49 45.59 46.35 467,142 +0.70(+1.53%)
Jan 12, 2015 45.39 45.80 44.77 45.65 267,653 +0.08(+0.18%)
Jan 09, 2015 45.22 46.15 45.05 45.57 297,995 +0.41(+0.91%)
Jan 08, 2015 43.89 45.74 43.34 45.16 340,413 +1.44(+3.29%)
Jan 07, 2015 45.01 45.01 43.30 43.72 349,887 -0.76(-1.71%)
Jan 06, 2015 43.28 45.25 42.93 44.48 782,916 +1.32(+3.06%)
Jan 05, 2015 42.66 43.55 42.66 43.16 381,688 +0.54(+1.27%)
Jan 02, 2015 43.09 43.71 42.37 42.62 257,837 -0.11(-0.26%)
Dec 31, 2014 41.14 42.73 42.73 42.73 234,100 -0.14(-0.33%)
Dec 30, 2014 41.00 43.25 41.00 42.87 162,179 +0.08(+0.19%)
Dec 29, 2014 43.12 43.34 42.60 42.79 199,368 -0.70(-1.61%)
Dec 26, 2014 43.88 43.88 43.12 43.49 143,569 -0.40(-0.91%)
Dec 24, 2014 43.87 43.89 43.89 43.89 84,500 +0.14(+0.32%)
Dec 23, 2014 44.30 44.44 43.50 43.75 213,622 -0.38(-0.86%)
Dec 22, 2014 44.04 44.71 43.43 44.13 460,703 +0.07(+0.16%)
Dec 19, 2014 43.90 44.17 42.96 44.06 414,311 +0.62(+1.43%)
Dec 18, 2014 43.80 44.05 42.86 43.44 414,626 +0.03(+0.07%)
Dec 17, 2014 42.53 43.55 41.95 43.41 509,695 +0.84(+1.97%)
Dec 16, 2014 43.36 43.70 42.55 42.57 388,626 -1.04(-2.38%)
Dec 15, 2014 44.13 44.85 43.53 43.61 375,551 -0.24(-0.55%)
Dec 12, 2014 43.73 44.39 43.50 43.85 299,800 -0.02(-0.05%)
Dec 11, 2014 42.70 44.12 42.70 43.87 454,057 +0.95(+2.21%)
Dec 10, 2014 44.45 44.45 42.21 42.92 476,267 -1.26(-2.85%)
Dec 09, 2014 43.69 44.43 43.46 44.18 324,849 +0.00(+0.00%)
Dec 08, 2014 43.71 44.22 43.67 44.18 613,851 +0.20(+0.45%)
Dec 05, 2014 43.74 44.15 43.36 43.98 440,077 +0.35(+0.80%)
Dec 04, 2014 44.03 44.42 43.37 43.63 269,301 -0.54(-1.22%)
Dec 03, 2014 44.16 44.47 44.09 44.17 272,019 +0.14(+0.32%)
Dec 02, 2014 43.89 44.11 43.00 44.03 696,480 +1.94(+4.61%)
Dec 01, 2014 42.36 42.97 41.60 42.09 691,554 -0.56(-1.31%)
Nov 28, 2014 42.45 43.27 42.27 42.65 305,208 -0.13(-0.30%)
Nov 26, 2014 42.66 42.78 42.78 42.78 425,800 +0.00(+0.00%)
Nov 25, 2014 42.45 42.84 42.13 42.78 344,441 +0.17(+0.40%)
Nov 24, 2014 42.80 43.07 42.13 42.61 502,434 +0.05(+0.12%)
Nov 21, 2014 42.08 42.78 41.83 42.56 569,289 +0.94(+2.26%)
Nov 20, 2014 41.30 42.33 41.20 41.62 380,432 +0.15(+0.36%)
Nov 19, 2014 42.77 43.07 41.22 41.47 557,273 -1.53(-3.56%)
Nov 18, 2014 42.17 43.50 42.17 43.00 396,229 +0.51(+1.20%)
Nov 17, 2014 43.39 43.45 42.16 42.49 456,137 -0.41(-0.96%)
Nov 14, 2014 42.01 43.28 41.53 42.90 548,820 +1.10(+2.63%)
Nov 13, 2014 43.89 44.57 41.48 41.80 960,763 -1.90(-4.35%)
Nov 12, 2014 41.24 43.85 40.86 43.70 2,356,902 -0.27(-0.61%)
Nov 11, 2014 44.44 44.58 43.80 43.97 301,799 -0.47(-1.06%)
Nov 10, 2014 44.43 44.94 44.21 44.44 341,848 +0.01(+0.02%)
Nov 07, 2014 44.46 44.80 43.60 44.43 644,456 +0.06(+0.14%)
Nov 06, 2014 44.24 45.17 44.11 44.37 485,334 -0.07(-0.16%)
Nov 05, 2014 44.77 44.98 44.04 44.44 424,203 +0.21(+0.47%)
Nov 04, 2014 44.58 45.48 44.11 44.23 563,558 -0.90(-1.99%)
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.