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 (%)
Apr 30, 2009 10.45 10.50 10.08 10.20 266,199 -0.04(-0.39%)
Apr 29, 2009 10.33 10.49 10.20 10.24 146,517 +0.03(+0.29%)
Apr 28, 2009 10.50 10.50 10.12 10.21 120,124 -0.52(-4.85%)
Apr 27, 2009 10.25 10.89 10.19 10.73 302,051 +0.50(+4.89%)
Apr 24, 2009 10.19 10.35 9.710 10.23 233,143 +0.16(+1.59%)
Apr 23, 2009 10.22 10.48 10.03 10.07 192,999 -0.16(-1.56%)
Apr 22, 2009 10.32 10.44 9.750 10.23 196,127 +0.28(+2.81%)
Apr 21, 2009 9.410 10.31 9.310 9.950 693,802 +0.96(+10.74%)
Apr 20, 2009 9.070 9.180 8.820 8.985 150,456 -0.10(-1.05%)
Apr 17, 2009 9.180 9.180 8.810 9.080 106,222 -0.05(-0.55%)
Apr 16, 2009 8.960 9.360 8.860 9.130 107,496 +0.27(+3.05%)
Apr 15, 2009 8.900 8.940 8.670 8.860 55,475 -0.01(-0.11%)
Apr 14, 2009 9.110 9.270 8.870 8.870 195,223 -0.22(-2.42%)
Apr 13, 2009 8.800 9.410 8.800 9.090 189,162 +0.35(+4.05%)
Apr 09, 2009 8.720 8.970 8.710 8.736 40,018 +0.12(+1.35%)
Apr 08, 2009 8.560 8.850 8.560 8.620 49,221 +0.17(+2.01%)
Apr 07, 2009 8.580 8.580 8.450 8.450 85,175 -0.15(-1.74%)
Apr 06, 2009 8.650 8.720 8.550 8.600 86,075 +0.00(+0.00%)
Apr 03, 2009 8.490 8.730 8.420 8.600 69,765 +0.21(+2.50%)
Apr 02, 2009 8.720 8.720 8.310 8.390 128,879 -0.01(-0.12%)
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.