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 (%)
Dec 30, 2016 40.90 40.90 40.90 0 +0.10(+0.25%)
Dec 29, 2016 40.45 41.05 40.20 40.80 281,470 +0.15(+0.37%)
Dec 28, 2016 41.20 41.25 40.60 40.65 293,329 -0.60(-1.45%)
Dec 27, 2016 41.05 41.90 41.05 41.25 225,315 -0.05(-0.12%)
Dec 23, 2016 41.30 41.30 41.30 0 +0.35(+0.85%)
Dec 22, 2016 41.00 41.40 40.80 40.95 408,852 +0.00(+0.00%)
Dec 21, 2016 41.05 41.30 40.65 40.95 325,958 -0.20(-0.49%)
Dec 20, 2016 41.00 41.60 40.65 41.15 349,064 +0.15(+0.37%)
Dec 19, 2016 40.65 41.20 40.00 41.00 265,843 +0.30(+0.74%)
Dec 16, 2016 40.85 41.20 40.70 40.70 373,172 -0.15(-0.37%)
Dec 15, 2016 40.95 41.10 40.55 40.85 403,035 +0.00(+0.00%)
Dec 14, 2016 40.95 41.35 40.55 40.85 305,683 -0.15(-0.37%)
Dec 13, 2016 40.90 41.35 40.55 41.00 418,196 +0.10(+0.24%)
Dec 12, 2016 40.50 41.10 40.20 40.90 517,419 +0.15(+0.37%)
Dec 09, 2016 40.70 41.00 40.30 40.75 656,633 +0.25(+0.62%)
Dec 08, 2016 40.00 40.55 39.70 40.50 628,278 +0.60(+1.50%)
Dec 07, 2016 40.10 40.50 39.85 39.90 558,626 -0.45(-1.12%)
Dec 06, 2016 40.30 41.01 40.20 40.35 351,459 -0.35(-0.86%)
Dec 05, 2016 39.55 40.75 39.25 40.70 562,983 +1.55(+3.96%)
Dec 02, 2016 39.60 40.30 38.75 39.15 693,153 -0.60(-1.51%)
Dec 01, 2016 41.55 41.95 39.30 39.75 1,162,548 -1.70(-4.10%)
Nov 30, 2016 41.20 41.80 40.70 41.45 646,186 +0.45(+1.10%)
Nov 29, 2016 42.00 42.00 40.90 41.00 742,107 -0.90(-2.15%)
Nov 28, 2016 42.25 42.25 41.60 41.90 397,983 -0.50(-1.18%)
Nov 25, 2016 42.30 42.55 42.15 42.40 92,292 +0.00(+0.00%)
Nov 23, 2016 42.40 42.40 42.40 0 -0.10(-0.24%)
Nov 22, 2016 42.75 43.25 41.45 42.50 842,963 -0.25(-0.58%)
Nov 21, 2016 42.65 43.00 40.25 42.75 1,570,665 -2.10(-4.68%)
Nov 18, 2016 45.60 45.80 44.65 44.85 410,422 -0.90(-1.97%)
Nov 17, 2016 45.40 45.95 44.95 45.75 581,152 +0.45(+0.99%)
Nov 16, 2016 44.90 45.40 44.25 45.30 334,310 +0.30(+0.67%)
Nov 15, 2016 44.55 45.30 44.20 45.00 368,733 +0.15(+0.33%)
Nov 14, 2016 45.25 45.60 44.85 44.85 516,333 -0.45(-0.99%)
Nov 11, 2016 44.00 46.20 43.60 45.30 633,723 +1.15(+2.60%)
Nov 10, 2016 45.20 45.80 44.40 44.15 651,952 -0.90(-2.00%)
Nov 09, 2016 44.50 45.20 43.75 45.05 388,295 -0.15(-0.33%)
Nov 08, 2016 45.25 45.35 44.85 45.20 339,847 +0.00(+0.00%)
Nov 07, 2016 45.05 45.79 44.40 45.20 533,417 +0.90(+2.03%)
Nov 04, 2016 43.70 44.85 43.50 44.30 850,652 +0.25(+0.57%)
Nov 03, 2016 43.85 44.30 43.70 44.05 856,893 +0.10(+0.23%)
Nov 02, 2016 42.75 44.10 42.50 43.95 823,699 +0.80(+1.85%)
Nov 01, 2016 43.30 43.70 42.55 43.15 547,300 -0.25(-0.58%)
Oct 31, 2016 43.00 43.65 42.45 43.40 538,434 +0.30(+0.70%)
Oct 28, 2016 42.00 43.85 41.30 43.10 1,912,655 +0.60(+1.41%)
Oct 27, 2016 43.60 43.95 41.45 42.50 1,325,253 -0.70(-1.62%)
Oct 26, 2016 42.95 44.50 42.75 43.20 872,323 +0.10(+0.23%)
Oct 25, 2016 41.75 43.15 41.10 43.10 958,342 +1.55(+3.73%)
Oct 24, 2016 41.50 41.85 41.30 41.55 546,166 +0.30(+0.73%)
Oct 21, 2016 41.30 41.35 40.55 41.25 761,349 -0.05(-0.12%)
Oct 20, 2016 42.05 42.50 41.10 41.30 450,351 -0.90(-2.13%)
Oct 19, 2016 41.45 42.50 40.50 42.20 770,182 +0.70(+1.69%)
Oct 18, 2016 41.80 42.40 41.50 41.50 395,122 +0.05(+0.12%)
Oct 17, 2016 41.75 42.00 41.40 41.45 202,742 -0.38(-0.91%)
Oct 14, 2016 41.40 42.07 41.32 41.83 614,208 +0.53(+1.28%)
Oct 13, 2016 41.42 41.71 40.92 41.30 572,665 -0.54(-1.29%)
Oct 12, 2016 41.89 41.96 41.39 41.84 503,696 -0.28(-0.66%)
Oct 11, 2016 42.99 42.99 41.74 42.12 732,176 -0.88(-2.05%)
Oct 10, 2016 43.07 43.50 42.76 43.00 499,805 +0.17(+0.40%)
Oct 07, 2016 42.80 43.21 42.58 42.83 577,782 -0.10(-0.23%)
Oct 06, 2016 43.67 43.80 42.59 42.93 813,040 -0.93(-2.12%)
Oct 05, 2016 44.25 44.52 43.82 43.86 692,129 -0.22(-0.50%)
Oct 04, 2016 43.56 44.21 43.54 44.08 414,583 +0.51(+1.17%)
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.