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, 2014 34.27 35.27 34.20 34.97 467,623 +0.63(+1.83%)
Apr 29, 2014 34.50 34.88 33.92 34.34 502,566 -0.13(-0.38%)
Apr 28, 2014 33.65 35.00 33.31 34.47 780,121 +0.86(+2.56%)
Apr 25, 2014 36.77 37.23 33.18 33.61 2,471,230 -6.07(-15.30%)
Apr 24, 2014 40.25 40.80 39.43 39.68 1,019,361 -0.42(-1.05%)
Apr 23, 2014 39.00 40.15 38.85 40.10 704,330 +1.20(+3.08%)
Apr 22, 2014 37.52 39.08 37.14 38.90 412,519 +1.61(+4.32%)
Apr 21, 2014 36.99 37.54 36.41 37.29 313,950 +0.51(+1.39%)
Apr 17, 2014 35.85 36.78 36.78 36.78 323,200 +0.11(+0.30%)
Apr 16, 2014 36.92 37.47 35.63 36.67 397,489 +0.07(+0.19%)
Apr 15, 2014 37.20 37.69 35.36 36.60 415,988 -0.27(-0.73%)
Apr 14, 2014 37.09 37.87 36.41 36.87 167,495 +0.02(+0.05%)
Apr 11, 2014 37.54 37.92 36.74 36.85 307,466 -1.01(-2.67%)
Apr 10, 2014 39.23 39.23 37.44 37.86 294,423 -1.05(-2.70%)
Apr 09, 2014 38.02 39.00 37.73 38.91 198,130 +1.02(+2.69%)
Apr 08, 2014 37.16 38.01 37.16 37.89 382,474 +0.80(+2.16%)
Apr 07, 2014 37.58 37.78 36.65 37.09 249,287 -0.60(-1.59%)
Apr 04, 2014 39.50 39.60 37.60 37.69 441,409 -1.55(-3.95%)
Apr 03, 2014 38.92 39.32 38.55 39.24 217,434 +0.38(+0.98%)
Apr 02, 2014 38.85 39.54 38.47 38.86 269,206 +0.22(+0.57%)
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.