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, 2010 23.80 24.02 23.53 23.83 310,569 -0.54(-2.22%)
Nov 29, 2010 24.00 24.52 23.50 24.37 741,588 -0.84(-3.33%)
Nov 26, 2010 24.80 25.34 24.73 25.21 91,465 +0.23(+0.92%)
Nov 24, 2010 24.37 24.98 24.98 24.98 285,821 +0.80(+3.31%)
Nov 23, 2010 23.90 24.20 23.45 24.18 231,471 -0.01(-0.04%)
Nov 22, 2010 23.50 24.31 23.50 24.19 279,587 +0.63(+2.67%)
Nov 19, 2010 23.46 23.62 23.18 23.56 63,443 +0.11(+0.47%)
Nov 18, 2010 23.17 23.57 23.17 23.45 188,824 +0.48(+2.09%)
Nov 17, 2010 22.80 23.23 22.61 22.97 68,820 +0.11(+0.48%)
Nov 16, 2010 23.33 23.34 22.74 22.86 170,016 -0.65(-2.76%)
Nov 15, 2010 23.88 23.88 23.48 23.51 88,966 -0.27(-1.14%)
Nov 12, 2010 23.90 24.20 23.08 23.78 244,458 -0.33(-1.37%)
Nov 11, 2010 23.55 24.22 23.08 24.11 193,637 +0.14(+0.58%)
Nov 10, 2010 23.25 24.21 23.21 23.97 290,403 +0.66(+2.83%)
Nov 09, 2010 23.72 23.81 23.26 23.31 143,923 -0.43(-1.81%)
Nov 08, 2010 23.62 23.98 23.41 23.74 186,850 -0.25(-1.04%)
Nov 05, 2010 24.19 24.34 23.52 23.99 280,474 -0.16(-0.66%)
Nov 04, 2010 24.51 24.72 24.00 24.15 733,222 +0.14(+0.58%)
Nov 03, 2010 23.35 24.04 23.01 24.01 544,480 +0.73(+3.14%)
Nov 02, 2010 22.38 23.28 22.08 23.28 469,153 +0.92(+4.11%)
Nov 01, 2010 22.99 23.00 22.26 22.36 254,571 -0.68(-2.95%)
Oct 29, 2010 22.19 23.47 22.19 23.04 559,083 +0.69(+3.09%)
Oct 28, 2010 23.03 23.14 21.76 22.35 1,669,177 +1.10(+5.18%)
Oct 27, 2010 21.05 21.25 20.80 21.25 350,057 +0.76(+3.71%)
Oct 25, 2010 20.29 20.58 20.16 20.49 600,709 +0.20(+0.99%)
Oct 22, 2010 20.13 20.74 20.10 20.29 532,053 +0.22(+1.10%)
Oct 21, 2010 19.90 20.27 19.62 20.07 1,887,315 -0.82(-3.93%)
Oct 20, 2010 20.44 21.01 20.35 20.89 1,054,127 +0.50(+2.45%)
Oct 19, 2010 20.24 20.67 20.04 20.39 388,315 -0.17(-0.83%)
Oct 18, 2010 20.41 20.99 20.31 20.56 607,778 +0.53(+2.65%)
Oct 15, 2010 20.23 20.24 19.83 20.03 352,503 -0.08(-0.40%)
Oct 14, 2010 20.34 20.41 19.77 20.11 254,926 -0.10(-0.49%)
Oct 13, 2010 20.07 20.47 20.05 20.21 464,386 +0.42(+2.12%)
Oct 12, 2010 20.03 20.06 19.70 19.79 223,179 -0.17(-0.85%)
Oct 11, 2010 19.56 20.02 19.53 19.96 183,146 +0.48(+2.46%)
Oct 08, 2010 19.32 19.48 19.15 19.48 321,504 +0.14(+0.72%)
Oct 07, 2010 19.75 19.77 19.04 19.34 430,470 -0.32(-1.63%)
Oct 06, 2010 20.31 20.39 19.23 19.66 473,428 -0.57(-2.82%)
Oct 05, 2010 19.79 20.25 19.79 20.23 459,462 +0.70(+3.58%)
Oct 04, 2010 19.89 19.89 19.21 19.53 105,825 -0.35(-1.76%)
Oct 01, 2010 19.75 19.88 19.39 19.88 188,546 +0.24(+1.22%)
Sep 30, 2010 19.56 19.87 19.07 19.64 230,254 +0.14(+0.72%)
Sep 29, 2010 19.79 19.97 19.34 19.50 279,548 -0.37(-1.86%)
Sep 28, 2010 19.82 19.90 19.34 19.87 188,886 +0.01(+0.05%)
Sep 27, 2010 20.00 20.44 19.36 19.86 562,441 +0.32(+1.64%)
Sep 24, 2010 18.43 20.32 18.43 19.54 1,324,381 +1.42(+7.84%)
Sep 23, 2010 18.25 18.40 18.05 18.12 88,549 -0.20(-1.09%)
Sep 22, 2010 18.54 18.54 18.20 18.32 141,374 -0.20(-1.08%)
Sep 21, 2010 18.55 18.64 18.28 18.52 228,291 +0.09(+0.49%)
Sep 20, 2010 18.00 18.47 17.95 18.43 369,549 +0.68(+3.83%)
Sep 17, 2010 18.01 18.05 17.51 17.75 342,159 +0.06(+0.34%)
Sep 15, 2010 17.21 17.80 17.12 17.69 487,458 +0.50(+2.91%)
Sep 14, 2010 17.01 17.19 16.68 17.19 525,597 +0.28(+1.66%)
Sep 13, 2010 16.56 17.16 16.56 16.91 779,342 +0.54(+3.30%)
Sep 10, 2010 16.66 16.82 15.80 16.37 494,606 -0.27(-1.62%)
Sep 09, 2010 17.14 17.14 16.51 16.64 404,448 -0.27(-1.60%)
Sep 08, 2010 17.00 17.06 16.69 16.91 487,271 -0.05(-0.29%)
Sep 07, 2010 17.08 17.16 16.87 16.96 209,104 -0.16(-0.93%)
Sep 03, 2010 17.02 17.30 16.95 17.12 287,454 +0.19(+1.12%)
Sep 02, 2010 17.01 17.43 16.90 16.93 329,460 -0.14(-0.82%)
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.