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 (%)
May 31, 2018 86.45 87.00 85.25 85.40 340,792 -1.10(-1.27%)
May 30, 2018 86.20 87.75 86.20 86.50 500,414 +0.40(+0.46%)
May 29, 2018 85.50 86.45 85.40 86.10 438,635 -0.20(-0.23%)
May 25, 2018 86.30 86.30 86.30 0 +0.95(+1.11%)
May 24, 2018 85.60 86.10 84.65 85.35 646,022 -0.35(-0.41%)
May 23, 2018 85.00 87.00 84.40 85.70 432,163 +0.40(+0.47%)
May 22, 2018 86.30 86.50 84.90 85.30 418,791 -0.25(-0.29%)
May 21, 2018 86.10 86.75 84.50 85.55 351,730 +0.45(+0.53%)
May 18, 2018 88.00 88.00 84.95 85.10 715,788 -1.95(-2.24%)
May 17, 2018 88.50 88.85 85.85 87.05 955,435 +2.15(+2.53%)
May 16, 2018 83.55 85.00 83.25 84.90 524,405 +1.35(+1.62%)
May 15, 2018 84.25 85.10 82.95 83.55 394,696 -0.80(-0.95%)
May 14, 2018 84.00 85.20 83.97 84.35 465,702 +0.70(+0.84%)
May 11, 2018 83.60 84.05 83.40 83.65 184,635 -0.20(-0.24%)
May 10, 2018 83.50 84.15 83.45 83.85 341,199 +0.40(+0.48%)
May 09, 2018 82.55 83.50 82.50 83.45 321,248 +1.35(+1.64%)
May 08, 2018 82.30 82.60 81.53 82.10 530,913 -0.55(-0.67%)
May 07, 2018 81.35 83.30 81.20 82.65 349,715 +1.20(+1.47%)
May 04, 2018 80.85 81.95 80.25 81.45 402,353 +0.45(+0.56%)
May 03, 2018 79.65 81.25 79.30 81.00 522,754 +1.10(+1.38%)
May 02, 2018 78.25 80.80 77.90 79.90 669,980 +1.10(+1.40%)
May 01, 2018 78.15 78.90 77.70 78.80 223,744 +0.20(+0.25%)
Apr 30, 2018 78.65 79.65 78.15 78.60 359,282 -0.05(-0.06%)
Apr 27, 2018 80.00 80.38 77.85 78.65 290,549 -0.75(-0.94%)
Apr 26, 2018 76.60 80.55 75.85 79.40 998,385 +3.60(+4.75%)
Apr 25, 2018 74.40 76.50 73.30 75.80 661,796 +1.55(+2.09%)
Apr 24, 2018 75.40 77.25 73.97 74.25 820,815 -0.55(-0.74%)
Apr 23, 2018 76.40 77.05 74.30 74.80 548,740 -0.95(-1.25%)
Apr 20, 2018 77.00 77.25 75.55 75.75 418,833 -1.50(-1.94%)
Apr 19, 2018 77.40 78.17 75.90 77.25 621,545 -0.70(-0.90%)
Apr 18, 2018 77.85 78.95 77.40 77.95 745,707 +0.15(+0.19%)
Apr 17, 2018 79.85 79.85 75.72 77.80 1,757,507 -0.55(-0.70%)
Apr 16, 2018 78.55 79.00 77.80 78.35 753,860 +0.45(+0.58%)
Apr 13, 2018 79.00 79.20 77.35 77.90 601,140 +0.35(+0.45%)
Apr 12, 2018 78.90 79.37 77.35 77.55 777,011 +0.40(+0.52%)
Apr 11, 2018 75.35 77.88 75.10 77.15 516,064 +1.45(+1.92%)
Apr 10, 2018 74.60 76.40 74.55 75.70 429,089 +2.15(+2.92%)
Apr 09, 2018 74.00 75.60 73.45 73.55 298,579 +0.05(+0.07%)
Apr 06, 2018 73.15 74.25 72.30 73.50 331,652 -0.60(-0.81%)
Apr 05, 2018 74.60 75.00 73.45 74.10 215,629 +0.40(+0.54%)
Apr 04, 2018 71.75 73.90 71.60 73.70 420,643 +0.50(+0.68%)
Apr 03, 2018 71.70 73.72 71.35 73.20 479,291 +2.00(+2.81%)
Apr 02, 2018 72.55 72.55 70.70 71.20 395,649 -1.65(-2.26%)
Mar 29, 2018 72.85 72.85 72.85 0 +2.65(+3.77%)
Mar 28, 2018 72.05 72.40 69.75 70.20 505,957 -1.95(-2.70%)
Mar 27, 2018 75.80 75.80 71.60 72.15 422,484 -3.30(-4.37%)
Mar 26, 2018 73.80 75.50 73.45 75.45 305,008 +2.85(+3.93%)
Mar 23, 2018 74.20 74.55 72.55 72.60 334,577 -1.50(-2.02%)
Mar 22, 2018 74.70 75.25 73.45 74.10 440,113 -1.50(-1.98%)
Mar 21, 2018 75.55 76.50 75.00 75.60 380,373 -0.20(-0.26%)
Mar 20, 2018 73.00 76.80 73.00 75.80 801,128 +2.95(+4.05%)
Mar 19, 2018 74.30 74.35 71.90 72.85 445,151 -1.55(-2.08%)
Mar 16, 2018 73.10 74.50 73.10 74.40 707,407 +1.35(+1.85%)
Mar 15, 2018 73.50 73.95 72.35 73.05 306,600 -0.25(-0.34%)
Mar 14, 2018 72.00 73.55 71.85 73.30 374,542 +1.35(+1.88%)
Mar 13, 2018 73.25 73.50 71.40 71.95 315,545 -1.00(-1.37%)
Mar 12, 2018 73.10 73.90 72.40 72.95 372,491 +0.35(+0.48%)
Mar 09, 2018 72.50 72.95 71.71 72.60 451,673 +0.15(+0.21%)
Mar 08, 2018 72.00 73.00 71.75 72.45 461,403 +0.45(+0.63%)
Mar 07, 2018 68.70 72.10 68.03 72.00 741,359 +2.75(+3.97%)
Mar 06, 2018 68.70 69.80 68.15 69.25 277,228 +0.60(+0.87%)
Mar 05, 2018 68.40 68.90 67.90 68.65 373,833 +0.20(+0.29%)
Mar 02, 2018 66.50 69.00 65.85 68.45 360,750 +1.50(+2.24%)
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.