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 27, 2015 48.47 48.80 47.59 47.64 200,429 -0.82(-1.69%)
Feb 26, 2015 46.67 48.83 46.49 48.46 579,742 +1.84(+3.95%)
Feb 25, 2015 46.35 47.16 46.23 46.62 225,134 +0.07(+0.15%)
Feb 24, 2015 45.84 47.00 45.43 46.55 348,064 +0.75(+1.64%)
Feb 23, 2015 46.25 46.35 45.63 45.80 194,246 -0.67(-1.44%)
Feb 20, 2015 46.47 46.93 46.16 46.47 252,175 -0.23(-0.49%)
Feb 19, 2015 46.35 46.98 46.05 46.70 171,839 +0.16(+0.34%)
Feb 18, 2015 45.08 47.20 45.08 46.54 413,473 -0.44(-0.94%)
Feb 17, 2015 46.31 47.14 46.00 46.98 297,450 +0.63(+1.36%)
Feb 13, 2015 44.89 46.35 46.35 46.35 579,700 +1.47(+3.28%)
Feb 12, 2015 44.81 45.50 44.58 44.88 367,476 +0.30(+0.67%)
Feb 11, 2015 43.86 44.72 43.86 44.58 265,743 +0.58(+1.32%)
Feb 10, 2015 43.79 44.04 43.43 44.00 182,225 +0.66(+1.52%)
Feb 09, 2015 43.51 43.77 42.91 43.34 179,185 -0.19(-0.44%)
Feb 06, 2015 44.16 44.57 43.44 43.53 231,626 -0.75(-1.69%)
Feb 05, 2015 44.61 44.75 44.13 44.28 242,175 -0.33(-0.74%)
Feb 04, 2015 45.20 45.31 44.58 44.61 207,877 -0.68(-1.50%)
Feb 03, 2015 44.84 45.53 44.63 45.29 656,410 +0.38(+0.85%)
Feb 02, 2015 43.91 45.36 43.64 44.91 709,209 +0.89(+2.02%)
Jan 30, 2015 44.02 44.41 43.41 44.02 496,514 -0.45(-1.01%)
Jan 29, 2015 47.33 47.85 43.90 44.47 2,720,892 +1.09(+2.51%)
Jan 28, 2015 44.45 45.78 43.00 43.38 1,137,393 -0.49(-1.12%)
Jan 27, 2015 43.74 44.70 43.58 43.87 590,650 -1.79(-3.92%)
Jan 26, 2015 45.87 45.87 45.00 45.66 451,011 -0.09(-0.20%)
Jan 23, 2015 45.40 46.12 45.40 45.75 273,161 -0.02(-0.04%)
Jan 22, 2015 46.00 46.27 45.36 45.77 266,429 -0.35(-0.76%)
Jan 21, 2015 46.38 46.84 46.10 46.12 246,569 -0.17(-0.37%)
Jan 20, 2015 46.00 46.66 45.82 46.29 319,368 +0.33(+0.72%)
Jan 16, 2015 45.54 45.96 45.96 45.96 495,500 +1.04(+2.32%)
Jan 15, 2015 46.22 46.66 44.88 44.92 265,147 -1.00(-2.18%)
Jan 14, 2015 46.03 46.27 45.21 45.92 375,880 -0.43(-0.93%)
Jan 13, 2015 46.29 47.49 45.59 46.35 467,142 +0.70(+1.53%)
Jan 12, 2015 45.39 45.80 44.77 45.65 267,653 +0.08(+0.18%)
Jan 09, 2015 45.22 46.15 45.05 45.57 297,995 +0.41(+0.91%)
Jan 08, 2015 43.89 45.74 43.34 45.16 340,413 +1.44(+3.29%)
Jan 07, 2015 45.01 45.01 43.30 43.72 349,887 -0.76(-1.71%)
Jan 06, 2015 43.28 45.25 42.93 44.48 782,916 +1.32(+3.06%)
Jan 05, 2015 42.66 43.55 42.66 43.16 381,688 +0.54(+1.27%)
Jan 02, 2015 43.09 43.71 42.37 42.62 257,837 -0.11(-0.26%)
Dec 31, 2014 41.14 42.73 42.73 42.73 234,100 -0.14(-0.33%)
Dec 30, 2014 41.00 43.25 41.00 42.87 162,179 +0.08(+0.19%)
Dec 29, 2014 43.12 43.34 42.60 42.79 199,368 -0.70(-1.61%)
Dec 26, 2014 43.88 43.88 43.12 43.49 143,569 -0.40(-0.91%)
Dec 24, 2014 43.87 43.89 43.89 43.89 84,500 +0.14(+0.32%)
Dec 23, 2014 44.30 44.44 43.50 43.75 213,622 -0.38(-0.86%)
Dec 22, 2014 44.04 44.71 43.43 44.13 460,703 +0.07(+0.16%)
Dec 19, 2014 43.90 44.17 42.96 44.06 414,311 +0.62(+1.43%)
Dec 18, 2014 43.80 44.05 42.86 43.44 414,626 +0.03(+0.07%)
Dec 17, 2014 42.53 43.55 41.95 43.41 509,695 +0.84(+1.97%)
Dec 16, 2014 43.36 43.70 42.55 42.57 388,626 -1.04(-2.38%)
Dec 15, 2014 44.13 44.85 43.53 43.61 375,551 -0.24(-0.55%)
Dec 12, 2014 43.73 44.39 43.50 43.85 299,800 -0.02(-0.05%)
Dec 11, 2014 42.70 44.12 42.70 43.87 454,057 +0.95(+2.21%)
Dec 10, 2014 44.45 44.45 42.21 42.92 476,267 -1.26(-2.85%)
Dec 09, 2014 43.69 44.43 43.46 44.18 324,849 +0.00(+0.00%)
Dec 08, 2014 43.71 44.22 43.67 44.18 613,851 +0.20(+0.45%)
Dec 05, 2014 43.74 44.15 43.36 43.98 440,077 +0.35(+0.80%)
Dec 04, 2014 44.03 44.42 43.37 43.63 269,301 -0.54(-1.22%)
Dec 03, 2014 44.16 44.47 44.09 44.17 272,019 +0.14(+0.32%)
Dec 02, 2014 43.89 44.11 43.00 44.03 696,480 +1.94(+4.61%)
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.