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 (%)
Sep 28, 2007 19.75 19.75 19.20 19.53 139,736 -0.21(-1.06%)
Sep 27, 2007 19.89 20.00 19.27 19.74 407,642 -0.26(-1.30%)
Sep 26, 2007 19.11 20.10 19.00 20.00 653,230 +1.01(+5.32%)
Sep 25, 2007 18.41 19.08 18.41 18.99 144,038 +0.36(+1.93%)
Sep 24, 2007 18.68 18.86 18.45 18.63 91,819 +0.04(+0.22%)
Sep 21, 2007 19.00 19.00 18.37 18.59 262,360 -0.22(-1.17%)
Sep 20, 2007 18.85 19.10 18.21 18.81 222,521 +0.01(+0.05%)
Sep 19, 2007 17.91 19.09 17.90 18.80 740,781 +0.95(+5.32%)
Sep 18, 2007 17.84 18.10 17.32 17.85 337,381 +0.14(+0.79%)
Sep 17, 2007 17.90 18.13 17.55 17.71 259,313 -0.34(-1.88%)
Sep 14, 2007 18.43 18.48 17.90 18.05 475,663 -0.65(-3.48%)
Sep 13, 2007 17.93 19.05 17.93 18.70 497,466 +0.49(+2.69%)
Sep 12, 2007 17.71 18.44 17.50 18.21 433,860 +0.36(+2.02%)
Sep 11, 2007 18.00 18.00 17.75 17.85 233,312 -0.15(-0.83%)
Sep 10, 2007 18.25 18.60 17.75 18.00 927,735 -0.09(-0.50%)
Sep 07, 2007 17.66 18.15 16.75 18.09 756,513 +0.07(+0.39%)
Sep 06, 2007 16.83 18.11 16.78 18.02 1,283,146 +1.02(+6.00%)
Sep 05, 2007 16.45 17.06 16.45 17.00 811,271 +0.50(+3.03%)
Sep 04, 2007 15.70 16.57 15.70 16.50 508,788 +0.40(+2.48%)
Aug 31, 2007 15.61 16.17 15.16 16.10 377,076 +0.60(+3.87%)
Aug 30, 2007 16.06 16.09 15.07 15.50 560,662 -0.78(-4.79%)
Aug 29, 2007 16.62 16.62 16.22 16.28 97,380 -0.22(-1.33%)
Aug 28, 2007 16.41 16.57 16.33 16.50 192,750 -0.06(-0.36%)
Aug 27, 2007 16.17 16.61 16.10 16.56 340,923 +0.30(+1.85%)
Aug 24, 2007 15.32 16.40 15.24 16.26 309,959 +1.01(+6.62%)
Aug 23, 2007 14.72 15.63 14.72 15.25 368,862 +0.55(+3.74%)
Aug 22, 2007 15.00 15.00 14.35 14.70 358,896 +0.00(+0.00%)
Aug 21, 2007 15.46 15.71 14.67 14.70 103,368 -0.90(-5.77%)
Aug 20, 2007 16.25 16.35 15.27 15.60 192,454 -0.54(-3.35%)
Aug 17, 2007 15.85 16.29 15.66 16.14 381,044 +0.14(+0.88%)
Aug 16, 2007 16.00 16.10 15.30 16.00 213,823 -0.21(-1.30%)
Aug 15, 2007 16.39 16.45 16.00 16.21 293,365 -0.26(-1.58%)
Aug 14, 2007 16.58 16.58 16.25 16.47 101,958 -0.08(-0.48%)
Aug 13, 2007 16.46 16.65 16.13 16.55 597,850 +0.53(+3.31%)
Aug 10, 2007 18.00 18.00 15.99 16.02 1,582,972 -3.16(-16.48%)
Aug 09, 2007 18.67 19.92 18.58 19.18 156,399 +0.21(+1.11%)
Aug 08, 2007 18.25 19.00 18.00 18.97 192,021 +0.60(+3.27%)
Aug 07, 2007 19.17 19.35 17.80 18.37 228,667 -0.55(-2.91%)
Aug 06, 2007 19.25 19.33 18.75 18.92 191,381 -0.13(-0.68%)
Aug 03, 2007 18.85 19.82 18.68 19.05 471,039 -0.69(-3.50%)
Aug 02, 2007 19.64 20.11 19.52 19.74 113,906 +0.24(+1.23%)
Aug 01, 2007 19.26 19.60 19.25 19.50 200,731 +0.13(+0.67%)
Jul 31, 2007 19.26 19.60 19.22 19.37 235,144 +0.17(+0.89%)
Jul 30, 2007 18.21 19.27 18.06 19.20 216,825 +1.37(+7.68%)
Jul 27, 2007 19.01 19.14 17.44 17.83 270,637 -1.14(-6.01%)
Jul 26, 2007 21.25 21.31 18.70 18.97 475,719 -1.08(-5.39%)
Jul 25, 2007 21.53 21.59 18.85 20.05 422,697 -1.25(-5.87%)
Jul 24, 2007 21.04 21.74 20.50 21.30 186,055 -0.11(-0.51%)
Jul 23, 2007 21.24 23.12 21.00 21.41 354,136 +0.28(+1.33%)
Jul 20, 2007 21.71 21.71 20.74 21.13 90,389 -0.75(-3.43%)
Jul 19, 2007 21.62 22.20 21.30 21.88 137,194 +0.37(+1.72%)
Jul 18, 2007 22.40 22.40 20.95 21.51 267,479 -0.44(-2.00%)
Jul 17, 2007 22.08 22.20 21.78 21.95 76,371 -0.15(-0.68%)
Jul 16, 2007 21.97 22.47 21.83 22.10 111,802 +0.15(+0.68%)
Jul 13, 2007 21.80 22.00 21.32 21.95 125,612 +0.15(+0.69%)
Jul 12, 2007 21.45 22.22 21.40 21.80 120,700 +0.45(+2.11%)
Jul 11, 2007 20.79 21.44 20.50 21.35 147,005 +0.45(+2.15%)
Jul 10, 2007 21.55 21.62 20.55 20.90 102,377 -0.96(-4.39%)
Jul 09, 2007 22.60 22.60 21.41 21.86 133,298 -0.55(-2.45%)
Jul 06, 2007 22.85 22.85 22.25 22.41 132,718 -0.13(-0.58%)
Jul 05, 2007 21.84 22.98 21.61 22.54 332,836 +1.04(+4.84%)
Jul 03, 2007 20.53 21.50 20.53 21.50 155,533 +0.97(+4.72%)
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.