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 (%)
Jul 31, 2017 47.00 47.19 46.17 46.95 513,564 -0.10(-0.21%)
Jul 28, 2017 45.50 47.15 45.40 47.05 487,298 +1.30(+2.84%)
Jul 27, 2017 44.45 46.00 44.45 45.75 1,345,992 +1.00(+2.23%)
Jul 26, 2017 45.50 45.70 44.40 44.75 634,172 -0.55(-1.21%)
Jul 25, 2017 45.00 45.70 44.58 45.30 982,314 +0.35(+0.78%)
Jul 24, 2017 44.55 45.20 44.45 44.95 626,741 +0.45(+1.01%)
Jul 21, 2017 44.55 44.65 44.15 44.50 251,093 -0.10(-0.22%)
Jul 20, 2017 44.95 44.30 44.60 365,676 -0.35(-0.78%)
Jul 19, 2017 44.75 45.20 44.58 44.95 394,154 +0.25(+0.56%)
Jul 18, 2017 44.95 45.00 44.55 44.70 202,194 -0.35(-0.78%)
Jul 17, 2017 45.05 45.15 44.55 45.05 345,438 +0.05(+0.11%)
Jul 14, 2017 45.00 45.00 44.72 45.00 155,889 +0.20(+0.45%)
Jul 13, 2017 44.95 45.30 44.75 44.80 245,001 -0.20(-0.44%)
Jul 12, 2017 44.70 45.30 44.05 45.00 564,051 +0.65(+1.47%)
Jul 11, 2017 43.80 44.45 43.60 44.35 272,106 +0.50(+1.14%)
Jul 10, 2017 43.70 44.10 43.20 43.85 293,782 +0.25(+0.57%)
Jul 07, 2017 43.05 43.73 42.65 43.60 172,319 +0.70(+1.63%)
Jul 06, 2017 42.70 43.27 42.10 42.90 364,374 -0.15(-0.35%)
Jul 05, 2017 42.80 43.65 42.50 43.05 269,023 +0.55(+1.29%)
Jul 03, 2017 43.55 43.70 42.05 42.50 282,394 -0.80(-1.85%)
Jun 30, 2017 42.65 43.30 42.50 43.30 481,951 +0.80(+1.88%)
Jun 29, 2017 43.85 43.93 41.88 42.50 475,506 -1.35(-3.08%)
Jun 28, 2017 43.50 43.90 42.90 43.85 362,029 +0.60(+1.39%)
Jun 27, 2017 43.65 44.50 43.15 43.25 294,606 -0.55(-1.26%)
Jun 26, 2017 44.30 44.85 43.75 43.80 247,467 -0.30(-0.68%)
Jun 23, 2017 44.00 44.60 43.80 44.10 249,049 +0.05(+0.11%)
Jun 22, 2017 44.30 44.45 43.90 44.05 544,959 -0.20(-0.45%)
Jun 21, 2017 43.80 44.55 43.65 44.25 508,460 +0.65(+1.49%)
Jun 20, 2017 43.75 43.75 42.80 43.60 845,377 -0.20(-0.46%)
Jun 19, 2017 43.85 44.55 43.50 43.80 630,564 +0.30(+0.69%)
Jun 16, 2017 44.10 44.10 43.45 43.50 452,956 -0.40(-0.91%)
Jun 15, 2017 44.25 44.85 43.60 43.90 668,806 -0.90(-2.01%)
Jun 14, 2017 46.20 46.40 44.05 44.80 790,675 -1.20(-2.61%)
Jun 13, 2017 45.45 46.20 45.27 46.00 283,480 +0.85(+1.88%)
Jun 12, 2017 44.60 45.15 44.15 45.15 410,504 +0.05(+0.11%)
Jun 09, 2017 46.65 47.05 44.85 45.10 323,042 -1.55(-3.32%)
Jun 08, 2017 46.75 46.75 45.40 46.65 345,357 +0.25(+0.54%)
Jun 07, 2017 46.90 47.18 46.10 46.40 504,727 -0.50(-1.07%)
Jun 06, 2017 47.50 47.92 46.90 46.90 337,843 -0.80(-1.68%)
Jun 05, 2017 47.60 48.50 47.45 47.70 370,504 +0.00(+0.00%)
Jun 02, 2017 48.10 48.15 47.15 47.70 514,892 -0.25(-0.52%)
Jun 01, 2017 47.65 48.25 47.10 47.95 538,170 +0.45(+0.95%)
May 31, 2017 48.15 48.30 47.35 47.50 456,824 -0.45(-0.94%)
May 30, 2017 47.80 48.30 47.70 47.95 260,201 -0.10(-0.21%)
May 26, 2017 47.95 48.55 47.35 48.05 221,456 +0.15(+0.31%)
May 25, 2017 48.25 48.60 47.80 47.90 310,015 -0.25(-0.52%)
May 24, 2017 48.00 48.25 47.65 48.15 695,577 +0.00(+0.00%)
May 23, 2017 47.55 48.20 47.20 48.15 353,857 +0.65(+1.37%)
May 22, 2017 45.10 47.90 45.10 47.50 339,062 +0.40(+0.85%)
May 19, 2017 46.45 47.35 46.30 47.10 386,473 +0.95(+2.06%)
May 18, 2017 45.70 46.30 45.55 46.15 395,198 +0.35(+0.76%)
May 17, 2017 47.55 47.80 45.80 45.80 366,603 -2.20(-4.58%)
May 16, 2017 48.00 48.00 47.44 48.00 318,594 +0.20(+0.42%)
May 15, 2017 47.25 48.00 47.25 47.80 423,114 +0.65(+1.38%)
May 12, 2017 47.50 47.50 46.70 47.15 270,291 -0.25(-0.53%)
May 11, 2017 47.05 47.60 46.75 47.40 308,204 +0.25(+0.53%)
May 10, 2017 47.75 48.20 46.95 47.15 408,964 -0.55(-1.15%)
May 09, 2017 47.15 47.90 47.15 47.70 458,777 +0.65(+1.38%)
May 08, 2017 47.20 47.95 46.70 47.05 677,900 +0.70(+1.51%)
May 05, 2017 45.95 46.88 45.95 46.35 522,159 +0.65(+1.42%)
May 04, 2017 45.75 46.15 45.10 45.70 831,914 -0.10(-0.22%)
May 03, 2017 46.90 47.00 45.65 45.80 700,930 -1.35(-2.86%)
May 02, 2017 47.10 47.35 46.70 47.15 637,768 -0.05(-0.11%)
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.