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 (%)
Oct 30, 2015 47.35 47.66 46.89 47.11 471,748 -0.07(-0.15%)
Oct 29, 2015 47.31 48.06 46.90 47.18 493,357 -0.73(-1.52%)
Oct 28, 2015 47.48 48.14 47.15 47.91 484,153 +0.69(+1.46%)
Oct 27, 2015 46.00 47.49 45.90 47.22 634,380 +0.79(+1.70%)
Oct 26, 2015 46.02 46.70 46.00 46.43 458,427 -0.24(-0.51%)
Oct 23, 2015 46.08 46.83 45.62 46.67 679,343 +0.83(+1.81%)
Oct 22, 2015 45.41 47.47 44.55 45.84 1,929,500 +2.51(+5.79%)
Oct 21, 2015 45.11 45.49 42.90 43.33 983,476 -1.57(-3.50%)
Oct 20, 2015 44.56 45.50 44.41 44.90 728,021 +0.09(+0.20%)
Oct 19, 2015 45.14 45.57 44.56 44.81 577,402 +0.21(+0.47%)
Oct 16, 2015 44.19 44.90 43.93 44.60 472,743 +0.37(+0.84%)
Oct 15, 2015 43.58 44.56 43.39 44.23 540,026 +0.85(+1.96%)
Oct 14, 2015 43.16 43.92 43.00 43.38 676,010 -0.10(-0.23%)
Oct 13, 2015 43.59 44.66 43.33 43.48 447,773 -0.64(-1.45%)
Oct 12, 2015 44.68 44.68 42.98 44.12 401,659 -0.07(-0.16%)
Oct 09, 2015 43.61 44.28 42.70 44.19 552,846 +0.14(+0.32%)
Oct 08, 2015 43.38 45.07 42.54 44.05 860,992 +0.63(+1.45%)
Oct 07, 2015 43.30 43.58 41.98 43.42 698,860 +0.69(+1.61%)
Oct 06, 2015 42.57 43.36 41.57 42.73 633,213 -0.09(-0.21%)
Oct 05, 2015 41.92 42.99 41.86 42.82 777,655 +1.23(+2.96%)
Oct 02, 2015 37.75 41.69 37.75 41.59 1,248,852 +3.59(+9.45%)
Oct 01, 2015 39.50 39.50 37.05 38.00 1,684,045 +0.21(+0.56%)
Sep 30, 2015 37.50 38.64 33.41 37.79 4,486,609 -2.00(-5.03%)
Sep 29, 2015 39.36 40.00 39.09 39.79 191,386 +0.45(+1.14%)
Sep 28, 2015 39.42 39.87 39.02 39.34 238,939 -0.52(-1.30%)
Sep 25, 2015 40.27 40.67 39.35 39.86 299,767 -0.18(-0.45%)
Sep 24, 2015 41.62 42.08 39.87 40.04 547,273 -0.70(-1.72%)
Sep 23, 2015 40.46 40.99 39.65 40.74 307,911 +0.43(+1.07%)
Sep 22, 2015 41.30 41.80 40.03 40.31 658,400 -1.62(-3.86%)
Sep 21, 2015 42.09 42.21 41.39 41.93 371,245 +0.05(+0.12%)
Sep 18, 2015 41.58 42.21 41.51 41.88 527,992 -0.47(-1.11%)
Sep 17, 2015 42.47 42.99 42.20 42.35 461,572 -0.13(-0.31%)
Sep 16, 2015 41.93 42.88 41.54 42.48 445,019 +0.74(+1.77%)
Sep 15, 2015 41.22 42.15 41.22 41.74 205,228 +0.53(+1.29%)
Sep 14, 2015 41.85 42.07 40.95 41.21 236,158 -0.65(-1.55%)
Sep 11, 2015 41.01 41.92 40.80 41.86 512,694 +0.65(+1.58%)
Sep 10, 2015 41.35 42.20 41.06 41.21 383,248 -0.24(-0.58%)
Sep 09, 2015 41.83 42.28 41.27 41.45 432,061 +0.03(+0.07%)
Sep 08, 2015 41.52 41.63 40.75 41.42 307,026 +0.69(+1.69%)
Sep 04, 2015 39.64 40.73 40.73 40.73 417,900 +0.55(+1.37%)
Sep 03, 2015 39.75 40.39 39.45 40.18 489,789 +0.84(+2.14%)
Sep 02, 2015 39.80 39.96 38.76 39.34 433,933 +0.16(+0.41%)
Sep 01, 2015 35.93 39.95 35.93 39.18 454,897 -1.26(-3.12%)
Aug 31, 2015 40.56 41.27 40.10 40.44 468,647 -0.22(-0.54%)
Aug 28, 2015 41.49 41.98 39.69 40.66 847,337 -1.05(-2.52%)
Aug 27, 2015 40.30 41.78 40.00 41.71 734,437 +2.01(+5.06%)
Aug 26, 2015 38.87 39.83 38.03 39.70 569,059 +1.62(+4.25%)
Aug 25, 2015 38.00 39.47 38.00 38.08 562,943 +0.77(+2.06%)
Aug 24, 2015 36.97 39.22 32.24 37.31 1,096,402 -2.42(-6.09%)
Aug 21, 2015 40.30 41.30 39.54 39.73 462,203 -1.15(-2.81%)
Aug 20, 2015 41.65 42.13 40.53 40.88 513,224 -1.07(-2.55%)
Aug 19, 2015 41.43 42.67 41.29 41.95 548,362 +0.27(+0.65%)
Aug 18, 2015 42.67 42.67 41.27 41.68 366,920 -1.01(-2.37%)
Aug 17, 2015 42.65 43.01 42.26 42.69 510,253 -0.23(-0.54%)
Aug 14, 2015 42.80 43.29 42.33 42.92 313,689 -0.08(-0.19%)
Aug 13, 2015 43.41 44.27 42.94 43.00 487,465 -0.10(-0.23%)
Aug 12, 2015 42.61 43.27 41.88 43.10 331,753 -0.11(-0.25%)
Aug 11, 2015 43.80 43.97 42.95 43.21 301,661 -0.83(-1.88%)
Aug 10, 2015 43.24 44.33 43.24 44.04 420,280 +0.92(+2.13%)
Aug 07, 2015 43.26 43.77 42.63 43.12 425,214 +0.28(+0.65%)
Aug 06, 2015 43.43 43.60 42.34 42.84 362,149 -0.64(-1.47%)
Aug 05, 2015 43.22 44.16 43.00 43.48 534,069 +0.64(+1.49%)
Aug 04, 2015 42.14 42.90 41.59 42.84 718,176 +0.53(+1.25%)
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.