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, 2017 49.45 49.62 47.90 48.40 472,236 -0.95(-1.93%)
Feb 27, 2017 49.15 49.80 48.85 49.35 541,672 -0.15(-0.30%)
Feb 24, 2017 48.60 49.90 48.20 49.50 689,124 +0.25(+0.51%)
Feb 23, 2017 48.80 50.00 48.45 49.25 1,038,320 +0.45(+0.92%)
Feb 22, 2017 49.05 49.30 48.15 48.80 545,718 -0.65(-1.31%)
Feb 21, 2017 48.60 49.70 48.30 49.45 589,235 +0.40(+0.82%)
Feb 17, 2017 49.05 49.05 49.05 0 +0.15(+0.31%)
Feb 16, 2017 48.50 48.95 47.85 48.90 955,451 +0.35(+0.72%)
Feb 15, 2017 46.90 48.70 46.75 48.55 824,384 +1.55(+3.30%)
Feb 14, 2017 46.45 47.15 46.25 47.00 553,439 +0.15(+0.32%)
Feb 13, 2017 46.25 47.05 46.25 46.85 499,695 +0.45(+0.97%)
Feb 10, 2017 46.15 47.35 45.85 46.40 830,654 +0.30(+0.65%)
Feb 09, 2017 46.00 46.50 45.60 46.10 1,146,899 +0.15(+0.33%)
Feb 08, 2017 45.85 46.05 45.50 45.95 1,023,171 +0.20(+0.44%)
Feb 07, 2017 45.25 45.90 44.95 45.75 1,344,705 +0.40(+0.88%)
Feb 06, 2017 45.10 46.20 44.90 45.35 1,038,511 -0.20(-0.44%)
Feb 03, 2017 43.95 45.70 43.20 45.55 1,377,984 +1.60(+3.64%)
Feb 02, 2017 40.85 45.25 40.70 43.95 5,982,861 -2.85(-6.09%)
Feb 01, 2017 47.35 48.00 46.60 46.80 1,419,142 -0.55(-1.16%)
Jan 31, 2017 48.25 48.25 46.85 47.35 823,684 -1.00(-2.07%)
Jan 30, 2017 48.35 49.00 47.50 48.35 904,954 -0.15(-0.31%)
Jan 27, 2017 48.10 48.90 47.15 48.50 1,073,447 +0.45(+0.94%)
Jan 26, 2017 47.25 48.45 46.95 48.05 1,473,631 +0.95(+2.02%)
Jan 25, 2017 45.40 47.15 45.00 47.10 1,438,246 +2.10(+4.67%)
Jan 24, 2017 43.95 45.25 43.85 45.00 634,690 +1.10(+2.51%)
Jan 23, 2017 43.35 44.10 43.15 43.90 446,414 +0.65(+1.50%)
Jan 20, 2017 43.35 43.80 43.10 43.25 369,325 +0.20(+0.46%)
Jan 19, 2017 43.40 43.85 43.00 43.05 509,049 +0.00(+0.00%)
Jan 18, 2017 43.15 43.15 42.35 43.05 455,382 +0.10(+0.23%)
Jan 17, 2017 42.85 43.35 42.35 42.95 529,476 -0.05(-0.12%)
Jan 13, 2017 43.00 43.00 43.00 0 +0.10(+0.23%)
Jan 12, 2017 43.80 43.80 42.75 42.90 647,626 -0.95(-2.17%)
Jan 11, 2017 43.80 44.05 43.45 43.85 407,800 +0.15(+0.34%)
Jan 10, 2017 43.10 44.35 43.00 43.70 1,227,919 +0.70(+1.63%)
Jan 09, 2017 42.85 43.25 42.55 43.00 684,304 +0.30(+0.70%)
Jan 06, 2017 43.30 43.90 42.65 42.70 597,984 -0.50(-1.16%)
Jan 05, 2017 42.45 43.30 41.90 43.20 547,181 +0.75(+1.77%)
Jan 04, 2017 42.05 43.00 42.05 42.45 575,672 +0.45(+1.07%)
Jan 03, 2017 41.15 42.00 41.10 42.00 279,407 +1.10(+2.69%)
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%)
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.