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 (%)
Nov 28, 2008 7.130 7.480 7.130 7.440 51,589 +0.24(+3.33%)
Nov 26, 2008 7.040 7.340 6.940 7.200 111,378 +0.07(+0.98%)
Nov 25, 2008 7.260 7.430 7.050 7.130 130,446 -0.02(-0.28%)
Nov 24, 2008 6.600 7.370 6.560 7.150 255,146 +0.68(+10.51%)
Nov 21, 2008 6.750 6.750 6.020 6.470 176,672 -0.26(-3.86%)
Nov 20, 2008 6.820 6.940 6.630 6.730 272,672 -0.15(-2.18%)
Nov 19, 2008 6.960 7.120 6.860 6.880 179,957 +0.04(+0.58%)
Nov 18, 2008 6.970 7.060 6.610 6.840 190,944 +0.03(+0.44%)
Nov 17, 2008 6.550 7.070 6.550 6.810 138,863 +0.39(+6.07%)
Nov 14, 2008 6.650 6.700 6.400 6.420 79,682 -0.24(-3.60%)
Nov 13, 2008 6.540 6.690 6.110 6.660 540,947 +0.10(+1.52%)
Nov 12, 2008 6.990 7.030 6.560 6.560 197,276 -0.40(-5.75%)
Nov 11, 2008 7.110 7.110 6.780 6.960 189,701 -0.20(-2.79%)
Nov 10, 2008 7.560 7.640 7.030 7.160 153,047 -0.21(-2.90%)
Nov 07, 2008 7.210 7.420 7.210 7.374 88,636 +0.10(+1.43%)
Nov 06, 2008 7.450 7.530 7.230 7.270 150,689 -0.28(-3.71%)
Nov 05, 2008 7.790 7.870 7.550 7.550 77,547 -0.29(-3.70%)
Nov 04, 2008 7.920 8.140 7.840 7.840 142,164 +0.09(+1.16%)
Nov 03, 2008 7.830 8.140 7.570 7.750 181,381 -0.01(-0.13%)
Oct 31, 2008 7.740 7.960 7.720 7.760 140,682 +0.08(+1.04%)
Oct 30, 2008 7.500 7.730 7.450 7.680 193,365 +0.28(+3.78%)
Oct 29, 2008 7.480 7.680 7.350 7.400 161,591 -0.04(-0.54%)
Oct 28, 2008 7.310 7.470 6.810 7.440 166,005 +0.44(+6.29%)
Oct 27, 2008 7.030 7.140 6.820 7.000 118,169 -0.05(-0.71%)
Oct 24, 2008 6.500 7.140 6.470 7.050 201,526 +0.15(+2.17%)
Oct 23, 2008 7.030 7.230 6.700 6.900 384,400 -0.23(-3.23%)
Oct 22, 2008 7.300 7.550 7.000 7.130 236,296 -0.37(-4.93%)
Oct 21, 2008 7.750 7.750 7.370 7.500 162,847 -0.27(-3.47%)
Oct 20, 2008 7.770 8.050 7.680 7.770 207,289 +0.21(+2.78%)
Oct 17, 2008 7.510 7.880 7.510 7.560 180,731 -0.04(-0.53%)
Oct 16, 2008 7.500 7.680 7.300 7.600 118,586 +0.16(+2.15%)
Oct 15, 2008 7.700 7.740 7.310 7.440 169,244 -0.25(-3.25%)
Oct 14, 2008 8.290 8.290 7.640 7.690 99,039 -0.46(-5.64%)
Oct 13, 2008 8.050 8.530 7.650 8.150 573,011 +0.40(+5.16%)
Oct 10, 2008 7.380 7.800 7.070 7.750 319,116 +0.20(+2.65%)
Oct 09, 2008 7.950 8.152 7.550 7.550 343,083 -0.30(-3.82%)
Oct 08, 2008 7.840 8.250 7.520 7.850 542,278 -0.20(-2.48%)
Oct 07, 2008 8.430 8.730 7.960 8.050 232,803 -0.36(-4.28%)
Oct 06, 2008 8.560 8.560 7.770 8.410 331,285 -0.32(-3.67%)
Oct 03, 2008 9.240 9.360 8.720 8.730 505,765 -0.37(-4.07%)
Oct 02, 2008 9.630 9.740 9.050 9.100 328,127 -0.63(-6.47%)
Oct 01, 2008 10.29 10.29 9.710 9.730 146,904 -0.60(-5.81%)
Sep 30, 2008 9.500 10.40 9.500 10.33 229,874 +0.74(+7.72%)
Sep 29, 2008 9.500 9.760 9.430 9.590 255,751 +0.06(+0.63%)
Sep 26, 2008 9.520 9.600 9.340 9.530 304,150 -0.24(-2.46%)
Sep 25, 2008 9.500 10.08 9.500 9.770 280,911 +0.49(+5.28%)
Sep 24, 2008 10.14 10.20 9.280 9.280 213,600 -0.73(-7.29%)
Sep 23, 2008 10.18 10.19 9.760 10.01 440,791 -0.09(-0.89%)
Sep 22, 2008 10.48 10.74 9.970 10.10 477,949 -0.09(-0.88%)
Sep 19, 2008 9.690 10.55 9.671 10.19 522,738 +0.94(+10.16%)
Sep 18, 2008 9.430 9.890 9.000 9.250 615,606 -0.26(-2.73%)
Sep 17, 2008 10.02 10.28 9.500 9.510 479,094 -0.71(-6.95%)
Sep 16, 2008 11.07 11.07 10.00 10.22 507,598 -1.05(-9.32%)
Sep 15, 2008 11.14 11.47 11.00 11.27 114,881 -0.09(-0.79%)
Sep 12, 2008 11.12 11.53 10.85 11.36 109,879 +0.18(+1.61%)
Sep 11, 2008 10.83 11.38 10.78 11.18 387,925 +0.03(+0.27%)
Sep 10, 2008 10.26 11.32 10.26 11.15 427,492 +1.11(+11.06%)
Sep 09, 2008 10.71 10.72 10.00 10.04 373,756 -0.58(-5.46%)
Sep 08, 2008 11.06 11.13 10.17 10.62 398,683 +0.01(+0.09%)
Sep 05, 2008 11.30 11.30 10.58 10.61 604,620 -0.84(-7.34%)
Sep 04, 2008 11.94 11.94 11.42 11.45 305,560 -0.39(-3.29%)
Sep 03, 2008 12.14 12.35 11.80 11.84 147,907 -0.29(-2.39%)
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.