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, 2012 103.27 104.71 101.09 101.53 922,618 -2.24(-2.16%)
Sep 27, 2012 103.00 104.83 102.43 103.77 1,448,888 +3.31(+3.29%)
Sep 26, 2012 99.45 100.50 95.50 100.46 1,893,663 -0.38(-0.38%)
Sep 25, 2012 107.73 107.79 100.00 100.84 1,402,805 -5.98(-5.60%)
Sep 24, 2012 111.77 111.80 105.76 106.82 980,666 -4.24(-3.82%)
Sep 21, 2012 108.86 111.98 107.72 111.06 1,587,221 +3.82(+3.56%)
Sep 20, 2012 104.93 107.50 103.63 107.24 1,203,919 +2.62(+2.50%)
Sep 19, 2012 103.51 105.88 102.68 104.62 1,031,800 +2.47(+2.42%)
Sep 18, 2012 102.16 103.25 101.14 102.15 530,426 -0.17(-0.17%)
Sep 17, 2012 100.50 102.67 98.80 102.32 744,593 +0.90(+0.89%)
Sep 14, 2012 102.90 105.25 100.89 101.42 1,244,116 -2.63(-2.53%)
Sep 13, 2012 101.21 104.44 99.78 104.05 1,158,278 +2.68(+2.64%)
Sep 12, 2012 103.00 103.61 98.52 101.37 1,487,797 -1.04(-1.02%)
Sep 11, 2012 102.43 105.50 100.10 102.41 2,861,347 +0.76(+0.75%)
Sep 10, 2012 103.99 103.99 94.81 101.65 6,269,704 -9.20(-8.30%)
Sep 07, 2012 117.84 117.84 109.33 110.85 2,917,056 -9.08(-7.57%)
Sep 06, 2012 118.31 120.05 118.31 119.93 851,407 +1.96(+1.66%)
Sep 05, 2012 118.88 118.90 116.69 117.97 882,299 -0.36(-0.30%)
Sep 04, 2012 117.80 119.15 115.43 118.33 2,185,044 +3.94(+3.44%)
Aug 31, 2012 112.60 114.71 112.25 114.39 833,115 +1.78(+1.58%)
Aug 30, 2012 116.50 116.74 111.77 112.61 968,278 -3.35(-2.89%)
Aug 29, 2012 116.72 117.40 115.18 115.96 566,215 -0.84(-0.72%)
Aug 27, 2012 114.51 117.95 113.00 116.80 966,195 +2.55(+2.23%)
Aug 24, 2012 113.50 114.94 111.10 114.25 587,595 +0.85(+0.75%)
Aug 23, 2012 112.37 115.98 111.71 113.40 865,827 +1.94(+1.74%)
Aug 22, 2012 113.71 114.10 109.71 111.46 1,135,238 -2.54(-2.23%)
Aug 21, 2012 115.26 117.10 112.66 114.00 1,332,928 +0.81(+0.72%)
Aug 20, 2012 110.63 113.43 110.08 113.19 1,285,575 +2.34(+2.11%)
Aug 17, 2012 109.50 112.00 108.07 110.85 657,282 +1.92(+1.76%)
Aug 16, 2012 109.46 109.70 107.81 108.93 525,114 +0.54(+0.50%)
Aug 15, 2012 109.00 109.38 107.30 108.39 534,969 -1.08(-0.99%)
Aug 14, 2012 110.69 110.94 108.91 109.47 614,591 +0.14(+0.13%)
Aug 13, 2012 112.92 112.92 106.31 109.33 866,308 -2.76(-2.46%)
Aug 10, 2012 111.36 113.90 109.56 112.09 566,707 -0.69(-0.61%)
Aug 09, 2012 110.25 113.13 109.81 112.78 643,439 +3.04(+2.77%)
Aug 08, 2012 105.60 111.18 105.33 109.74 797,382 +3.85(+3.64%)
Aug 07, 2012 108.50 108.50 105.22 105.89 736,441 -2.11(-1.95%)
Aug 06, 2012 108.25 108.93 105.24 108.00 715,186 +1.08(+1.01%)
Aug 03, 2012 106.47 108.89 102.51 106.92 982,272 +2.40(+2.30%)
Aug 02, 2012 103.71 106.62 103.00 104.52 793,361 +0.87(+0.84%)
Aug 01, 2012 105.92 108.00 102.52 103.65 803,798 -1.21(-1.15%)
Jul 31, 2012 107.10 108.50 103.75 104.86 921,642 -1.69(-1.59%)
Jul 30, 2012 105.62 106.69 103.79 106.55 1,008,976 +2.63(+2.53%)
Jul 27, 2012 102.50 105.70 100.00 103.92 1,086,072 +2.09(+2.05%)
Jul 26, 2012 96.00 102.70 95.83 101.83 2,770,622 +8.38(+8.97%)
Jul 25, 2012 91.90 94.50 90.48 93.45 1,259,136 +2.90(+3.20%)
Jul 24, 2012 89.77 93.34 87.83 90.55 1,763,135 +2.38(+2.70%)
Jul 23, 2012 87.11 89.39 85.63 88.17 1,213,137 -1.07(-1.20%)
Jul 20, 2012 92.60 94.76 87.23 89.24 2,118,674 -4.66(-4.96%)
Jul 19, 2012 92.71 96.50 89.01 93.90 6,373,535 +27.52(+41.46%)
Jul 18, 2012 62.73 67.69 62.72 66.38 2,022,988 +4.14(+6.65%)
Jul 17, 2012 67.00 67.28 61.52 62.24 1,482,541 -3.61(-5.48%)
Jul 16, 2012 65.74 67.45 63.71 65.85 898,661 -0.22(-0.33%)
Jul 13, 2012 67.47 67.73 65.78 66.07 548,426 -0.12(-0.18%)
Jul 12, 2012 65.36 66.64 63.56 66.19 871,921 -0.01(-0.02%)
Jul 11, 2012 69.11 69.32 64.56 66.20 1,454,877 -2.83(-4.10%)
Jul 10, 2012 74.89 74.92 67.50 69.03 1,395,664 -4.37(-5.95%)
Jul 09, 2012 74.82 75.45 72.73 73.40 634,428 -0.32(-0.43%)
Jul 06, 2012 75.77 75.98 73.12 73.72 613,552 -3.10(-4.04%)
Jul 05, 2012 77.31 77.69 75.05 76.82 871,728 +1.80(+2.40%)
Jul 03, 2012 73.53 75.09 72.20 75.02 443,878 +2.70(+3.73%)
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.