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 (%)
Feb 28, 2013 52.16 53.45 51.89 52.73 797,325 +1.09(+2.11%)
Feb 27, 2013 51.56 52.15 51.42 51.64 568,714 -0.04(-0.08%)
Feb 26, 2013 52.50 52.50 51.42 51.68 304,190 -1.17(-2.21%)
Feb 22, 2013 52.54 53.59 52.04 52.85 618,508 +1.21(+2.34%)
Feb 21, 2013 52.44 52.80 51.21 51.64 768,818 -0.97(-1.84%)
Feb 20, 2013 54.18 55.67 52.23 52.61 733,401 -1.93(-3.54%)
Feb 19, 2013 53.09 54.69 52.14 54.54 782,660 +1.64(+3.10%)
Feb 15, 2013 53.24 53.69 52.50 52.90 786,921 -0.38(-0.71%)
Feb 14, 2013 53.69 54.29 52.72 53.28 877,162 -0.89(-1.64%)
Feb 13, 2013 51.77 54.95 51.50 54.17 1,499,446 +2.29(+4.41%)
Feb 12, 2013 52.86 53.20 51.44 51.88 1,311,440 -1.44(-2.70%)
Feb 11, 2013 52.63 53.85 52.25 53.32 785,226 +0.35(+0.66%)
Feb 08, 2013 54.40 54.95 52.84 52.97 658,373 -1.51(-2.77%)
Feb 07, 2013 52.37 54.72 52.06 54.48 1,505,011 +1.75(+3.32%)
Feb 06, 2013 51.80 52.89 51.25 52.73 692,561 -0.27(-0.51%)
Feb 04, 2013 51.28 56.40 50.67 53.00 1,873,837 -1.23(-2.27%)
Feb 01, 2013 54.35 54.50 52.40 54.23 1,484,447 +1.01(+1.90%)
Jan 31, 2013 50.60 53.90 50.23 53.22 1,713,636 +3.09(+6.16%)
Jan 30, 2013 48.05 50.86 48.05 50.13 1,045,549 +1.63(+3.36%)
Jan 29, 2013 48.00 48.52 46.95 48.50 986,911 +0.14(+0.29%)
Jan 28, 2013 50.08 50.17 47.82 48.36 1,803,205 -1.77(-3.53%)
Jan 25, 2013 50.35 53.56 49.82 50.13 2,089,061 -0.88(-1.73%)
Jan 24, 2013 41.85 55.11 41.75 51.01 11,241,019 -0.68(-1.32%)
Jan 23, 2013 48.50 52.00 47.50 51.69 4,744,181 +3.61(+7.51%)
Jan 22, 2013 49.25 49.75 46.98 48.08 2,690,969 -2.09(-4.17%)
Jan 18, 2013 50.74 51.85 49.46 50.17 1,117,634 -1.64(-3.17%)
Jan 17, 2013 52.73 52.90 51.25 51.81 1,327,992 -0.93(-1.76%)
Jan 16, 2013 51.51 53.05 51.30 52.74 1,120,637 +1.62(+3.17%)
Jan 15, 2013 52.50 53.59 51.07 51.12 1,314,478 +0.61(+1.21%)
Jan 14, 2013 51.22 51.51 50.36 50.51 622,931 -0.48(-0.94%)
Jan 11, 2013 50.08 51.15 49.06 50.99 730,125 +0.91(+1.82%)
Jan 10, 2013 50.99 51.89 50.00 50.08 1,173,857 +0.04(+0.08%)
Jan 09, 2013 47.46 50.24 47.46 50.04 1,432,051 +2.28(+4.77%)
Jan 08, 2013 49.55 49.71 46.92 47.76 1,764,500 -2.31(-4.61%)
Jan 07, 2013 51.63 52.22 49.88 50.07 1,202,951 -2.24(-4.28%)
Jan 04, 2013 50.45 53.35 50.40 52.31 1,142,809 +1.61(+3.18%)
Jan 03, 2013 50.33 53.74 49.11 50.70 8,296,681 -10.49(-17.14%)
Jan 02, 2013 61.94 62.50 60.42 61.19 2,424,093 +1.85(+3.12%)
Dec 31, 2012 59.58 59.34 59.34 59.34 626,244 -0.61(-1.02%)
Dec 28, 2012 57.88 60.60 57.88 59.95 624,049 +1.73(+2.97%)
Dec 27, 2012 59.20 59.48 57.83 58.22 734,656 -1.50(-2.51%)
Dec 26, 2012 60.30 60.87 59.01 59.72 599,419 -0.81(-1.34%)
Dec 24, 2012 59.52 61.56 59.41 60.53 738,535 -0.82(-1.34%)
Dec 21, 2012 56.59 61.87 56.48 61.35 1,637,924 +2.74(+4.67%)
Dec 20, 2012 61.44 62.10 58.20 58.61 2,326,942 -4.79(-7.55%)
Dec 19, 2012 64.75 66.94 63.23 63.40 2,239,420 +1.53(+2.47%)
Dec 18, 2012 62.84 63.70 61.50 61.87 1,624,147 -0.82(-1.31%)
Dec 17, 2012 65.38 65.89 62.29 62.69 1,344,225 -3.27(-4.96%)
Dec 14, 2012 67.60 67.68 64.09 65.96 654,718 -1.63(-2.41%)
Dec 13, 2012 69.94 69.94 67.30 67.59 532,550 -1.57(-2.27%)
Dec 12, 2012 70.12 70.50 68.01 69.16 600,582 -0.88(-1.26%)
Dec 11, 2012 70.67 71.43 68.90 70.04 582,805 -0.35(-0.50%)
Dec 10, 2012 68.28 71.96 68.28 70.39 802,571 +2.02(+2.95%)
Dec 07, 2012 68.53 69.02 67.56 68.37 376,384 -0.36(-0.52%)
Dec 06, 2012 67.52 69.48 66.10 68.73 769,892 +1.08(+1.60%)
Dec 05, 2012 68.64 68.73 66.03 67.65 1,224,183 -0.23(-0.34%)
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.