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 30, 2009 18.17 18.36 18.08 18.15 90,255 -0.02(-0.11%)
Nov 27, 2009 18.00 18.35 17.79 18.17 19,604 -0.33(-1.78%)
Nov 25, 2009 18.46 18.50 18.38 18.50 39,645 +0.08(+0.43%)
Nov 24, 2009 18.38 18.48 18.25 18.42 26,502 +0.12(+0.66%)
Nov 23, 2009 18.48 18.79 18.29 18.30 79,641 +0.26(+1.44%)
Nov 20, 2009 18.09 18.18 18.00 18.04 33,178 -0.34(-1.85%)
Nov 19, 2009 18.38 18.39 18.00 18.38 100,728 -0.27(-1.45%)
Nov 18, 2009 18.75 18.87 18.47 18.65 72,634 -0.03(-0.16%)
Nov 17, 2009 18.57 18.92 18.52 18.68 119,309 +0.20(+1.08%)
Nov 16, 2009 18.57 18.78 18.40 18.48 219,409 +0.12(+0.65%)
Nov 13, 2009 18.37 18.49 18.04 18.36 137,474 -0.01(-0.05%)
Nov 12, 2009 18.38 18.45 18.21 18.37 66,484 +0.14(+0.77%)
Nov 11, 2009 18.35 18.47 18.10 18.23 300,041 -0.02(-0.11%)
Nov 10, 2009 18.50 18.65 18.01 18.25 78,993 -0.20(-1.08%)
Nov 09, 2009 18.38 18.46 18.20 18.45 154,701 +0.44(+2.44%)
Nov 06, 2009 17.86 18.19 17.80 18.01 123,489 -0.02(-0.11%)
Nov 05, 2009 18.06 18.08 17.81 18.03 132,507 +0.29(+1.63%)
Nov 04, 2009 17.93 18.10 17.70 17.74 100,817 +0.16(+0.91%)
Nov 03, 2009 17.54 17.65 17.29 17.58 91,609 -0.19(-1.07%)
Nov 02, 2009 17.45 18.00 17.45 17.77 135,039 +0.32(+1.83%)
Oct 30, 2009 17.75 17.90 17.30 17.45 253,023 -0.34(-1.91%)
Oct 29, 2009 17.53 18.06 17.53 17.79 202,002 +0.69(+4.04%)
Oct 28, 2009 17.99 18.00 17.01 17.10 164,058 -0.89(-4.95%)
Oct 27, 2009 18.25 18.25 17.86 17.99 127,660 -0.13(-0.72%)
Oct 26, 2009 18.97 18.98 17.99 18.12 367,727 -0.93(-4.88%)
Oct 23, 2009 19.07 19.72 18.78 19.05 219,040 -0.72(-3.64%)
Oct 22, 2009 18.10 19.79 17.87 19.77 898,631 +2.26(+12.91%)
Oct 21, 2009 17.69 17.80 17.27 17.51 334,834 -0.12(-0.68%)
Oct 20, 2009 17.73 17.99 17.44 17.63 228,314 -0.21(-1.18%)
Oct 19, 2009 17.85 17.94 17.64 17.84 216,032 +0.04(+0.25%)
Oct 16, 2009 18.09 18.09 17.34 17.80 181,255 -0.24(-1.36%)
Oct 15, 2009 18.00 18.20 17.80 18.04 169,378 +0.04(+0.22%)
Oct 14, 2009 18.10 18.36 17.85 18.00 203,425 +0.01(+0.06%)
Oct 13, 2009 17.91 18.10 17.91 17.99 134,457 +0.23(+1.30%)
Oct 12, 2009 18.11 18.33 17.69 17.76 215,098 +0.00(+0.00%)
Oct 09, 2009 17.42 17.81 17.40 17.76 89,111 +0.29(+1.66%)
Oct 08, 2009 17.59 17.71 17.31 17.47 96,760 -0.13(-0.74%)
Oct 07, 2009 17.60 17.89 17.45 17.60 206,983 -0.10(-0.56%)
Oct 06, 2009 17.69 18.00 17.42 17.70 511,302 +0.56(+3.27%)
Oct 05, 2009 16.79 17.50 16.79 17.14 420,315 +0.99(+6.13%)
Oct 02, 2009 15.78 16.19 15.76 16.15 102,700 +0.25(+1.57%)
Oct 01, 2009 16.89 17.00 15.87 15.90 401,769 -0.49(-2.99%)
Sep 30, 2009 16.32 16.63 16.00 16.39 103,074 +0.11(+0.68%)
Sep 29, 2009 16.15 16.55 16.15 16.28 86,946 +0.05(+0.31%)
Sep 28, 2009 15.71 16.43 15.71 16.23 93,538 +0.47(+2.98%)
Sep 25, 2009 15.71 15.80 15.57 15.76 51,165 -0.01(-0.06%)
Sep 24, 2009 16.26 16.31 15.59 15.77 129,935 -0.54(-3.31%)
Sep 23, 2009 16.27 16.65 16.05 16.31 322,136 +0.11(+0.68%)
Sep 22, 2009 16.00 16.28 15.94 16.20 145,815 +0.20(+1.25%)
Sep 21, 2009 15.70 16.63 15.65 16.00 151,205 +0.23(+1.46%)
Sep 18, 2009 15.67 15.96 15.56 15.77 156,140 +0.12(+0.77%)
Sep 17, 2009 15.60 15.89 15.58 15.65 154,137 +0.05(+0.32%)
Sep 16, 2009 15.25 15.64 14.95 15.60 175,985 +0.50(+3.31%)
Sep 15, 2009 14.55 15.36 14.40 15.10 444,477 +0.61(+4.21%)
Sep 14, 2009 14.37 14.66 14.26 14.49 103,417 -0.01(-0.07%)
Sep 11, 2009 14.75 14.86 14.35 14.50 94,545 -0.19(-1.29%)
Sep 10, 2009 14.57 14.76 14.27 14.69 1,016,419 +0.11(+0.75%)
Sep 09, 2009 14.55 14.84 14.39 14.58 179,786 -0.07(-0.48%)
Sep 08, 2009 14.10 14.78 14.10 14.65 252,075 +0.58(+4.12%)
Sep 04, 2009 13.94 14.25 13.57 14.07 283,199 +0.18(+1.30%)
Sep 03, 2009 13.23 13.90 13.23 13.89 165,115 +0.72(+5.47%)
Sep 02, 2009 13.59 13.81 12.90 13.17 377,936 -0.60(-4.36%)
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.