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 29, 2013 39.18 39.22 38.50 38.94 0 -0.21(-0.54%)
Nov 27, 2013 38.60 39.29 37.79 39.15 0 +0.40(+1.03%)
Nov 26, 2013 38.90 39.27 38.30 38.75 836,103 -0.50(-1.27%)
Nov 25, 2013 39.92 41.68 38.94 39.25 0 -2.66(-6.35%)
Nov 22, 2013 41.79 42.39 41.40 41.91 0 +0.09(+0.22%)
Nov 21, 2013 40.57 41.90 40.11 41.82 0 +1.72(+4.29%)
Nov 20, 2013 40.46 40.91 39.67 40.10 0 -0.30(-0.74%)
Nov 19, 2013 40.00 40.90 39.86 40.40 0 +0.31(+0.77%)
Nov 18, 2013 40.60 41.32 39.77 40.09 0 -0.21(-0.52%)
Nov 15, 2013 36.51 40.78 36.29 40.30 0 +4.96(+14.04%)
Nov 14, 2013 35.14 35.36 34.44 35.34 0 +0.57(+1.64%)
Nov 12, 2013 33.63 34.93 33.57 34.77 0 +0.55(+1.61%)
Nov 11, 2013 34.10 34.26 33.49 34.22 0 -0.20(-0.58%)
Nov 08, 2013 33.80 34.60 33.54 34.42 0 +0.71(+2.11%)
Nov 07, 2013 33.26 33.76 33.01 33.71 601,916 +0.43(+1.29%)
Nov 06, 2013 32.73 33.53 32.40 33.28 0 +0.58(+1.77%)
Nov 05, 2013 34.85 34.99 32.35 32.70 0 -2.53(-7.18%)
Nov 04, 2013 34.60 35.50 34.33 35.23 0 +0.42(+1.20%)
Nov 01, 2013 36.21 36.48 34.80 34.81 0 -1.48(-4.08%)
Oct 31, 2013 35.47 36.94 35.33 36.29 0 +0.73(+2.05%)
Oct 30, 2013 35.88 35.99 35.05 35.56 0 +0.42(+1.20%)
Oct 29, 2013 34.91 35.50 34.91 35.14 0 +0.23(+0.66%)
Oct 28, 2013 35.48 35.87 34.73 34.91 0 -0.66(-1.86%)
Oct 25, 2013 35.42 36.19 35.24 35.57 0 +0.07(+0.20%)
Oct 24, 2013 37.00 37.69 35.01 35.50 0 -2.50(-6.58%)
Oct 23, 2013 38.95 38.95 37.80 38.00 1,341,637 -0.97(-2.49%)
Oct 22, 2013 40.96 40.96 38.74 38.97 0 -1.56(-3.85%)
Oct 21, 2013 39.98 40.64 39.28 40.53 0 +1.04(+2.63%)
Oct 18, 2013 38.34 39.64 38.28 39.49 618,781 +1.16(+3.03%)
Oct 17, 2013 38.73 39.03 38.20 38.33 0 -0.43(-1.11%)
Oct 16, 2013 38.36 39.35 38.35 38.76 0 +0.52(+1.36%)
Oct 15, 2013 38.68 38.99 37.57 38.24 0 -0.41(-1.06%)
Oct 14, 2013 39.09 39.35 38.34 38.65 0 -0.68(-1.73%)
Oct 11, 2013 40.00 40.10 39.00 39.33 0 -0.67(-1.68%)
Oct 10, 2013 39.26 40.09 38.88 40.00 643,731 +1.02(+2.62%)
Oct 09, 2013 40.03 40.56 38.26 38.98 0 -1.28(-3.18%)
Oct 08, 2013 39.96 40.69 39.35 40.26 0 +0.38(+0.95%)
Oct 07, 2013 39.60 40.43 39.34 39.88 0 +0.08(+0.20%)
Oct 04, 2013 42.16 42.45 39.62 39.80 865,753 -2.09(-4.99%)
Oct 03, 2013 41.92 42.27 41.00 41.89 0 +2.01(+5.04%)
Oct 02, 2013 39.01 40.98 38.56 39.88 0 +0.88(+2.26%)
Oct 01, 2013 38.34 39.00 38.00 39.00 0 +3.14(+8.76%)
Sep 27, 2013 35.25 36.30 35.00 35.86 0 +0.57(+1.62%)
Sep 26, 2013 35.48 35.89 34.98 35.29 0 -0.26(-0.73%)
Sep 25, 2013 34.94 35.56 34.94 35.55 689,022 +0.57(+1.63%)
Sep 24, 2013 34.48 35.31 33.69 34.98 0 +0.45(+1.30%)
Sep 23, 2013 35.10 35.60 34.46 34.53 0 -0.40(-1.15%)
Sep 20, 2013 35.65 35.83 34.80 34.93 0 -0.71(-1.99%)
Sep 19, 2013 36.91 37.19 35.56 35.64 911,588 -1.09(-2.97%)
Sep 18, 2013 37.22 37.40 36.52 36.73 0 -0.50(-1.34%)
Sep 17, 2013 37.51 37.83 36.70 37.23 0 -0.30(-0.80%)
Sep 16, 2013 38.26 38.40 37.50 37.53 0 -0.39(-1.03%)
Sep 13, 2013 38.05 38.23 37.67 37.92 0 +0.06(+0.16%)
Sep 12, 2013 38.20 38.96 37.80 37.86 0 -0.31(-0.81%)
Sep 11, 2013 38.07 38.23 37.71 38.17 0 -0.17(-0.45%)
Sep 10, 2013 37.72 38.90 37.72 38.34 0 +0.35(+0.92%)
Sep 09, 2013 37.94 38.00 37.10 37.99 0 -0.17(-0.45%)
Sep 06, 2013 38.74 39.12 38.12 38.16 0 -0.47(-1.22%)
Sep 05, 2013 38.89 39.13 38.09 38.63 0 +0.07(+0.18%)
Sep 04, 2013 38.43 38.79 37.81 38.56 0 +0.55(+1.45%)
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.