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, 2011 26.63 26.63 26.05 26.30 148,245 -0.32(-1.20%)
Feb 25, 2011 26.06 26.73 26.03 26.62 194,323 +0.62(+2.38%)
Feb 24, 2011 26.14 26.49 25.54 26.00 190,332 -0.21(-0.80%)
Feb 23, 2011 26.53 26.53 25.38 26.21 262,244 -0.33(-1.24%)
Feb 22, 2011 27.15 27.17 26.36 26.54 203,145 -0.89(-3.24%)
Feb 18, 2011 27.34 27.50 27.06 27.43 159,100 +0.06(+0.22%)
Feb 17, 2011 27.17 27.57 26.97 27.37 121,167 +0.10(+0.37%)
Feb 16, 2011 26.69 27.39 26.65 27.27 166,764 +0.70(+2.63%)
Feb 15, 2011 26.87 26.90 26.53 26.57 203,659 -0.67(-2.46%)
Feb 14, 2011 27.50 27.59 27.09 27.24 245,165 -0.26(-0.95%)
Feb 11, 2011 27.42 27.68 26.85 27.50 292,656 -0.04(-0.15%)
Feb 10, 2011 27.13 27.58 26.90 27.54 186,818 +0.05(+0.18%)
Feb 09, 2011 27.52 27.53 27.00 27.49 106,507 -0.32(-1.15%)
Feb 08, 2011 27.75 27.97 27.48 27.81 56,076 +0.09(+0.32%)
Feb 07, 2011 27.51 28.22 27.51 27.72 165,916 +0.05(+0.18%)
Feb 04, 2011 27.19 27.90 26.99 27.67 188,539 +0.32(+1.17%)
Feb 03, 2011 27.25 27.41 26.85 27.35 155,189 +0.02(+0.07%)
Feb 02, 2011 26.93 27.66 26.77 27.33 187,773 -0.05(-0.18%)
Feb 01, 2011 27.15 28.00 27.06 27.38 289,479 +0.03(+0.11%)
Jan 31, 2011 26.08 27.35 26.05 27.35 548,972 +0.63(+2.36%)
Jan 28, 2011 28.20 28.85 26.64 26.72 427,403 -1.60(-5.65%)
Jan 27, 2011 26.84 28.98 26.37 28.32 1,034,613 +2.24(+8.59%)
Jan 26, 2011 26.35 26.63 25.81 26.08 460,307 -0.27(-1.02%)
Jan 25, 2011 26.42 26.49 26.10 26.35 211,211 -0.34(-1.27%)
Jan 24, 2011 26.61 26.84 26.32 26.69 246,595 -0.04(-0.15%)
Jan 21, 2011 27.55 27.61 26.68 26.73 266,741 -0.63(-2.30%)
Jan 20, 2011 27.21 27.39 26.61 27.36 253,482 +0.10(+0.37%)
Jan 19, 2011 27.84 28.15 26.92 27.26 258,628 -0.57(-2.05%)
Jan 18, 2011 27.90 27.93 27.25 27.83 108,528 +0.09(+0.32%)
Jan 14, 2011 27.01 27.82 27.01 27.74 143,774 +0.75(+2.78%)
Jan 13, 2011 27.09 27.25 26.50 26.99 412,627 -0.71(-2.56%)
Jan 12, 2011 28.27 28.27 27.42 27.70 247,879 -0.50(-1.77%)
Jan 11, 2011 28.40 28.40 27.81 28.20 145,543 +0.13(+0.46%)
Jan 10, 2011 27.55 28.56 27.45 28.07 264,815 +0.30(+1.08%)
Jan 07, 2011 27.43 27.99 27.21 27.77 254,059 +0.39(+1.42%)
Jan 06, 2011 27.10 27.57 27.10 27.38 202,426 +0.35(+1.29%)
Jan 05, 2011 27.52 27.52 26.83 27.03 286,985 -0.33(-1.21%)
Jan 04, 2011 26.54 27.47 26.46 27.36 401,612 +0.86(+3.25%)
Jan 03, 2011 26.38 27.00 26.38 26.50 143,229 +0.33(+1.26%)
Dec 31, 2010 26.03 26.41 26.03 26.17 58,179 -0.09(-0.34%)
Dec 30, 2010 25.90 26.34 25.80 26.26 40,669 +0.26(+1.00%)
Dec 29, 2010 25.70 26.09 25.70 26.00 67,864 +0.21(+0.81%)
Dec 28, 2010 25.95 26.17 25.76 25.79 27,849 -0.15(-0.58%)
Dec 27, 2010 25.98 26.09 25.82 25.94 83,827 -0.11(-0.42%)
Dec 23, 2010 26.25 26.30 25.88 26.05 54,412 -0.27(-1.03%)
Dec 22, 2010 25.91 26.70 25.60 26.32 161,322 +0.31(+1.19%)
Dec 21, 2010 25.61 26.07 25.44 26.01 89,606 +0.56(+2.20%)
Dec 20, 2010 25.99 26.05 25.37 25.45 114,817 -0.51(-1.96%)
Dec 17, 2010 25.24 26.24 25.23 25.96 385,616 +0.71(+2.81%)
Dec 16, 2010 24.77 25.38 24.77 25.25 164,392 +0.47(+1.90%)
Dec 15, 2010 24.02 25.23 24.02 24.78 307,666 +0.60(+2.48%)
Dec 14, 2010 24.21 24.38 23.85 24.18 269,184 -0.27(-1.10%)
Dec 13, 2010 24.98 24.98 24.45 24.45 192,651 -0.53(-2.12%)
Dec 10, 2010 25.25 25.27 24.83 24.98 117,967 -0.12(-0.48%)
Dec 09, 2010 25.35 25.50 24.98 25.10 123,711 -0.18(-0.71%)
Dec 08, 2010 24.67 25.44 24.60 25.28 479,947 +0.21(+0.84%)
Dec 07, 2010 25.49 25.49 25.00 25.07 146,971 -0.20(-0.79%)
Dec 06, 2010 25.40 25.53 24.86 25.27 325,645 -0.07(-0.28%)
Dec 03, 2010 24.21 25.72 24.21 25.34 284,638 +0.96(+3.94%)
Dec 02, 2010 24.30 24.45 24.17 24.38 210,991 +0.07(+0.29%)
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.