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, 2018 92.22 93.47 91.94 92.83 277,700 +0.37(+0.40%)
Nov 29, 2018 91.95 94.00 91.34 92.46 329,291 -0.18(-0.19%)
Nov 28, 2018 91.00 92.75 90.60 92.64 471,242 +2.18(+2.41%)
Nov 27, 2018 89.65 91.07 89.48 90.46 517,803 -0.12(-0.13%)
Nov 26, 2018 90.53 90.94 89.14 90.58 627,163 +0.90(+1.00%)
Nov 23, 2018 88.11 90.32 87.19 89.68 122,000 +0.55(+0.62%)
Nov 21, 2018 89.13 89.13 89.13 0 +1.09(+1.24%)
Nov 20, 2018 88.55 89.50 85.00 88.04 2,010,015 -3.24(-3.55%)
Nov 19, 2018 92.85 92.96 91.12 91.28 1,821,146 -2.57(-2.74%)
Nov 16, 2018 91.73 94.08 90.68 93.85 794,600 +0.18(+0.19%)
Nov 15, 2018 92.55 94.77 92.15 93.67 1,113,743 +0.36(+0.39%)
Nov 14, 2018 90.51 93.64 90.51 93.31 987,053 +2.76(+3.05%)
Nov 13, 2018 92.00 92.69 89.61 90.55 777,639 -0.76(-0.83%)
Nov 12, 2018 92.97 93.18 89.82 91.31 1,047,855 -2.06(-2.21%)
Nov 09, 2018 92.35 93.77 91.60 93.37 887,100 +0.72(+0.78%)
Nov 08, 2018 92.22 94.14 91.35 92.65 1,001,940 -0.09(-0.10%)
Nov 07, 2018 89.00 99.14 87.78 92.74 3,039,414 +4.17(+4.71%)
Nov 06, 2018 87.19 88.66 86.21 88.57 411,494 +0.81(+0.92%)
Nov 05, 2018 88.00 88.40 85.98 87.76 561,834 -0.66(-0.75%)
Nov 02, 2018 86.37 88.95 85.80 88.42 526,400 +1.32(+1.52%)
Nov 01, 2018 84.70 87.90 84.01 87.10 1,001,816 +2.41(+2.85%)
Oct 31, 2018 83.20 85.20 82.03 84.69 863,485 +2.30(+2.79%)
Oct 30, 2018 80.15 82.50 79.36 82.39 1,134,407 +1.68(+2.08%)
Oct 29, 2018 83.64 84.00 78.73 80.71 1,638,550 -2.59(-3.11%)
Oct 26, 2018 82.00 86.07 81.02 83.30 3,733,300 +10.53(+14.47%)
Oct 25, 2018 73.03 75.50 70.75 72.77 1,861,928 +6.79(+10.29%)
Oct 24, 2018 70.76 70.76 65.68 65.98 991,899 -5.36(-7.51%)
Oct 23, 2018 70.48 71.70 68.62 71.34 560,916 -0.65(-0.90%)
Oct 22, 2018 70.99 72.34 70.51 71.99 368,249 +1.41(+2.00%)
Oct 19, 2018 71.81 72.16 69.91 70.58 362,900 -0.50(-0.70%)
Oct 18, 2018 72.34 72.80 70.81 71.08 235,094 -1.66(-2.28%)
Oct 17, 2018 73.53 73.53 72.06 72.74 226,640 -0.53(-0.72%)
Oct 16, 2018 72.27 73.63 71.65 73.27 321,676 +1.38(+1.92%)
Oct 15, 2018 71.30 72.12 70.44 71.89 320,171 +0.17(+0.24%)
Oct 12, 2018 71.15 72.27 70.50 71.72 627,600 +1.88(+2.69%)
Oct 11, 2018 69.56 71.85 68.91 69.84 481,805 -0.22(-0.31%)
Oct 10, 2018 73.22 73.47 69.86 70.06 642,888 -1.40(-1.96%)
Oct 09, 2018 72.83 73.15 71.37 71.46 405,676 -1.68(-2.30%)
Oct 08, 2018 73.93 74.72 72.31 73.14 363,547 -1.15(-1.55%)
Oct 05, 2018 75.66 76.80 73.60 74.29 354,600 -1.61(-2.12%)
Oct 04, 2018 77.19 77.32 75.30 75.90 352,657 -1.28(-1.66%)
Oct 03, 2018 76.19 77.72 74.84 77.18 618,674 +1.65(+2.18%)
Oct 02, 2018 79.79 79.79 74.94 75.53 753,639 +2.08(+2.83%)
Oct 01, 2018 73.72 74.92 73.06 73.45 389,238 +0.00(+0.00%)
Sep 28, 2018 72.65 75.00 72.65 73.45 616,900 +0.65(+0.89%)
Sep 27, 2018 72.40 73.93 72.20 72.80 794,101 +0.40(+0.55%)
Sep 26, 2018 76.55 76.65 72.15 72.40 889,699 -4.20(-5.48%)
Sep 25, 2018 76.40 77.05 75.60 76.60 421,735 -0.30(-0.39%)
Sep 24, 2018 76.45 77.75 76.25 76.90 425,732 +0.05(+0.07%)
Sep 21, 2018 78.40 79.05 76.75 76.85 510,400 -1.80(-2.29%)
Sep 20, 2018 78.45 79.28 77.72 78.65 386,065 +0.55(+0.70%)
Sep 19, 2018 77.85 78.20 76.93 78.10 205,024 +0.30(+0.39%)
Sep 18, 2018 77.45 77.95 76.80 77.80 272,860 +0.70(+0.91%)
Sep 17, 2018 76.90 77.92 76.20 77.10 373,764 -0.05(-0.06%)
Sep 14, 2018 77.70 77.79 76.10 77.15 247,000 -0.20(-0.26%)
Sep 13, 2018 77.90 78.95 77.05 77.35 237,904 -0.10(-0.13%)
Sep 12, 2018 76.25 77.60 75.15 77.45 496,663 +1.20(+1.57%)
Sep 11, 2018 75.80 76.75 75.30 76.25 383,713 +0.25(+0.33%)
Sep 10, 2018 76.15 76.15 74.80 76.00 387,656 +0.30(+0.40%)
Sep 07, 2018 76.35 77.80 75.30 75.70 453,300 -1.00(-1.30%)
Sep 06, 2018 78.80 79.50 75.95 76.70 433,906 -1.85(-2.36%)
Sep 05, 2018 79.80 80.00 78.35 78.55 505,247 -1.45(-1.81%)
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.