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, 2017 48.25 48.25 46.85 47.35 823,684 -1.00(-2.07%)
Jan 30, 2017 48.35 49.00 47.50 48.35 904,954 -0.15(-0.31%)
Jan 27, 2017 48.10 48.90 47.15 48.50 1,073,447 +0.45(+0.94%)
Jan 26, 2017 47.25 48.45 46.95 48.05 1,473,631 +0.95(+2.02%)
Jan 25, 2017 45.40 47.15 45.00 47.10 1,438,246 +2.10(+4.67%)
Jan 24, 2017 43.95 45.25 43.85 45.00 634,690 +1.10(+2.51%)
Jan 23, 2017 43.35 44.10 43.15 43.90 446,414 +0.65(+1.50%)
Jan 20, 2017 43.35 43.80 43.10 43.25 369,325 +0.20(+0.46%)
Jan 19, 2017 43.40 43.85 43.00 43.05 509,049 +0.00(+0.00%)
Jan 18, 2017 43.15 43.15 42.35 43.05 455,382 +0.10(+0.23%)
Jan 17, 2017 42.85 43.35 42.35 42.95 529,476 -0.05(-0.12%)
Jan 13, 2017 43.00 43.00 43.00 0 +0.10(+0.23%)
Jan 12, 2017 43.80 43.80 42.75 42.90 647,626 -0.95(-2.17%)
Jan 11, 2017 43.80 44.05 43.45 43.85 407,800 +0.15(+0.34%)
Jan 10, 2017 43.10 44.35 43.00 43.70 1,227,919 +0.70(+1.63%)
Jan 09, 2017 42.85 43.25 42.55 43.00 684,304 +0.30(+0.70%)
Jan 06, 2017 43.30 43.90 42.65 42.70 597,984 -0.50(-1.16%)
Jan 05, 2017 42.45 43.30 41.90 43.20 547,181 +0.75(+1.77%)
Jan 04, 2017 42.05 43.00 42.05 42.45 575,672 +0.45(+1.07%)
Jan 03, 2017 41.15 42.00 41.10 42.00 279,407 +1.10(+2.69%)
Dec 30, 2016 40.90 40.90 40.90 0 +0.10(+0.25%)
Dec 29, 2016 40.45 41.05 40.20 40.80 281,470 +0.15(+0.37%)
Dec 28, 2016 41.20 41.25 40.60 40.65 293,329 -0.60(-1.45%)
Dec 27, 2016 41.05 41.90 41.05 41.25 225,315 -0.05(-0.12%)
Dec 23, 2016 41.30 41.30 41.30 0 +0.35(+0.85%)
Dec 22, 2016 41.00 41.40 40.80 40.95 408,852 +0.00(+0.00%)
Dec 21, 2016 41.05 41.30 40.65 40.95 325,958 -0.20(-0.49%)
Dec 20, 2016 41.00 41.60 40.65 41.15 349,064 +0.15(+0.37%)
Dec 19, 2016 40.65 41.20 40.00 41.00 265,843 +0.30(+0.74%)
Dec 16, 2016 40.85 41.20 40.70 40.70 373,172 -0.15(-0.37%)
Dec 15, 2016 40.95 41.10 40.55 40.85 403,035 +0.00(+0.00%)
Dec 14, 2016 40.95 41.35 40.55 40.85 305,683 -0.15(-0.37%)
Dec 13, 2016 40.90 41.35 40.55 41.00 418,196 +0.10(+0.24%)
Dec 12, 2016 40.50 41.10 40.20 40.90 517,419 +0.15(+0.37%)
Dec 09, 2016 40.70 41.00 40.30 40.75 656,633 +0.25(+0.62%)
Dec 08, 2016 40.00 40.55 39.70 40.50 628,278 +0.60(+1.50%)
Dec 07, 2016 40.10 40.50 39.85 39.90 558,626 -0.45(-1.12%)
Dec 06, 2016 40.30 41.01 40.20 40.35 351,459 -0.35(-0.86%)
Dec 05, 2016 39.55 40.75 39.25 40.70 562,983 +1.55(+3.96%)
Dec 02, 2016 39.60 40.30 38.75 39.15 693,153 -0.60(-1.51%)
Dec 01, 2016 41.55 41.95 39.30 39.75 1,162,548 -1.70(-4.10%)
Nov 30, 2016 41.20 41.80 40.70 41.45 646,186 +0.45(+1.10%)
Nov 29, 2016 42.00 42.00 40.90 41.00 742,107 -0.90(-2.15%)
Nov 28, 2016 42.25 42.25 41.60 41.90 397,983 -0.50(-1.18%)
Nov 25, 2016 42.30 42.55 42.15 42.40 92,292 +0.00(+0.00%)
Nov 23, 2016 42.40 42.40 42.40 0 -0.10(-0.24%)
Nov 22, 2016 42.75 43.25 41.45 42.50 842,963 -0.25(-0.58%)
Nov 21, 2016 42.65 43.00 40.25 42.75 1,570,665 -2.10(-4.68%)
Nov 18, 2016 45.60 45.80 44.65 44.85 410,422 -0.90(-1.97%)
Nov 17, 2016 45.40 45.95 44.95 45.75 581,152 +0.45(+0.99%)
Nov 16, 2016 44.90 45.40 44.25 45.30 334,310 +0.30(+0.67%)
Nov 15, 2016 44.55 45.30 44.20 45.00 368,733 +0.15(+0.33%)
Nov 14, 2016 45.25 45.60 44.85 44.85 516,333 -0.45(-0.99%)
Nov 11, 2016 44.00 46.20 43.60 45.30 633,723 +1.15(+2.60%)
Nov 10, 2016 45.20 45.80 44.40 44.15 651,952 -0.90(-2.00%)
Nov 09, 2016 44.50 45.20 43.75 45.05 388,295 -0.15(-0.33%)
Nov 08, 2016 45.25 45.35 44.85 45.20 339,847 +0.00(+0.00%)
Nov 07, 2016 45.05 45.79 44.40 45.20 533,417 +0.90(+2.03%)
Nov 04, 2016 43.70 44.85 43.50 44.30 850,652 +0.25(+0.57%)
Nov 03, 2016 43.85 44.30 43.70 44.05 856,893 +0.10(+0.23%)
Nov 02, 2016 42.75 44.10 42.50 43.95 823,699 +0.80(+1.85%)
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.