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 (%)
Jun 28, 2013 48.91 50.70 48.25 49.50 384,410 +0.38(+0.77%)
Jun 27, 2013 49.63 49.83 48.72 49.12 0 -0.39(-0.79%)
Jun 26, 2013 50.56 51.48 49.24 49.51 0 +0.54(+1.10%)
Jun 25, 2013 46.09 49.16 45.34 48.97 0 +4.85(+10.99%)
Jun 24, 2013 44.32 44.56 42.61 44.12 0 -1.07(-2.37%)
Jun 21, 2013 47.15 47.15 44.55 45.19 644,645 -0.48(-1.05%)
Jun 20, 2013 46.88 47.44 44.82 45.67 0 -2.48(-5.15%)
Jun 19, 2013 49.58 49.67 48.08 48.15 0 -1.58(-3.18%)
Jun 18, 2013 49.66 50.40 49.51 49.73 0 +0.01(+0.02%)
Jun 17, 2013 50.92 51.25 48.80 49.72 0 -0.60(-1.19%)
Jun 14, 2013 51.00 51.55 50.21 50.32 0 -0.54(-1.06%)
Jun 13, 2013 48.65 50.89 48.10 50.86 1,974,882 +3.06(+6.40%)
Jun 12, 2013 47.21 50.98 46.15 47.80 1,676,419 +0.69(+1.46%)
Jun 11, 2013 48.75 48.75 45.47 47.11 790,459 -2.86(-5.72%)
Jun 10, 2013 50.64 50.82 49.68 49.97 0 -0.76(-1.50%)
Jun 07, 2013 51.85 51.85 50.47 50.73 0 -0.09(-0.18%)
Jun 06, 2013 50.84 50.97 50.14 50.82 0 +0.93(+1.86%)
Jun 05, 2013 49.99 50.44 49.58 49.89 0 +0.31(+0.63%)
Jun 04, 2013 49.36 50.98 49.36 49.58 0 -0.20(-0.40%)
Jun 03, 2013 50.99 51.15 49.23 49.78 1,192,544 -2.09(-4.03%)
May 31, 2013 53.76 54.90 51.66 51.87 1,063,090 -4.06(-7.26%)
May 30, 2013 55.74 56.39 55.62 55.93 0 +0.45(+0.81%)
May 29, 2013 54.59 55.88 54.59 55.48 175,877 +0.92(+1.69%)
May 28, 2013 54.05 55.19 54.05 54.56 308,626 +1.07(+2.00%)
May 24, 2013 53.90 54.29 53.21 53.49 0 -0.66(-1.22%)
May 23, 2013 53.00 54.44 52.55 54.15 0 +0.18(+0.33%)
May 22, 2013 56.28 56.61 53.61 53.97 506,671 -2.77(-4.88%)
May 21, 2013 57.72 58.59 56.50 56.74 0 -1.15(-1.99%)
May 20, 2013 56.43 58.98 56.43 57.89 0 +0.87(+1.53%)
May 17, 2013 56.95 57.25 56.42 57.02 0 +0.64(+1.14%)
May 16, 2013 55.61 57.00 55.30 56.38 664,855 +1.38(+2.51%)
May 15, 2013 53.02 56.05 52.80 55.00 0 +2.24(+4.25%)
May 13, 2013 52.45 53.98 51.50 52.76 616,210 -1.03(-1.91%)
May 10, 2013 53.59 54.47 52.57 53.79 0 +0.53(+1.00%)
May 09, 2013 52.29 53.80 52.15 53.26 0 +1.41(+2.72%)
May 08, 2013 51.59 52.24 51.44 51.85 0 +0.60(+1.17%)
May 07, 2013 51.40 51.80 50.70 51.25 0 +0.19(+0.37%)
May 06, 2013 51.57 51.69 50.52 51.06 0 -0.63(-1.22%)
May 03, 2013 52.20 52.72 51.64 51.69 0 +0.25(+0.49%)
May 02, 2013 51.19 52.33 51.00 51.44 0 +0.13(+0.25%)
May 01, 2013 50.75 52.59 50.64 51.31 0 +0.33(+0.65%)
Apr 30, 2013 51.24 51.89 50.50 50.98 0 -0.46(-0.89%)
Apr 29, 2013 51.80 52.15 50.84 51.44 561,054 -0.64(-1.23%)
Apr 26, 2013 53.46 54.12 51.87 52.08 1,215,192 -2.04(-3.77%)
Apr 25, 2013 55.55 57.35 53.34 54.12 2,528,225 -7.71(-12.47%)
Apr 24, 2013 60.22 62.57 60.10 61.83 1,428,003 +0.55(+0.90%)
Apr 23, 2013 59.48 62.25 58.87 61.28 769,219 +2.03(+3.43%)
Apr 22, 2013 59.75 60.34 57.26 59.25 593,223 -0.31(-0.52%)
Apr 19, 2013 58.37 59.91 57.46 59.56 407,536 +1.69(+2.92%)
Apr 18, 2013 59.82 59.82 57.31 57.87 384,396 -2.19(-3.65%)
Apr 17, 2013 61.45 61.45 59.38 60.06 338,941 -1.53(-2.48%)
Apr 16, 2013 60.75 62.44 60.75 61.59 521,234 +1.06(+1.75%)
Apr 15, 2013 60.54 63.09 59.84 60.53 743,092 -0.34(-0.56%)
Apr 12, 2013 59.00 62.73 59.00 60.87 599,040 +1.42(+2.39%)
Apr 11, 2013 59.35 61.27 57.67 59.45 987,545 +0.69(+1.17%)
Apr 10, 2013 58.22 59.49 58.22 58.76 389,266 +0.49(+0.84%)
Apr 09, 2013 58.25 59.04 57.55 58.27 460,255 +0.06(+0.10%)
Apr 08, 2013 56.84 58.35 56.57 58.21 383,126 +1.37(+2.41%)
Apr 05, 2013 56.54 57.40 55.90 56.84 526,238 -1.40(-2.40%)
Apr 04, 2013 56.04 58.42 55.78 58.24 494,041 +2.64(+4.75%)
Apr 03, 2013 56.81 57.39 54.91 55.60 548,235 -0.95(-1.68%)
Apr 02, 2013 55.70 58.78 55.67 56.55 1,027,794 +2.08(+3.82%)
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.