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, 2018 72.65 75.00 72.65 73.45 616,900 +0.65(+0.89%)
Sep 27, 2018 72.40 73.93 72.20 72.80 794,101 +0.40(+0.55%)
Sep 26, 2018 76.55 76.65 72.15 72.40 889,699 -4.20(-5.48%)
Sep 25, 2018 76.40 77.05 75.60 76.60 421,735 -0.30(-0.39%)
Sep 24, 2018 76.45 77.75 76.25 76.90 425,732 +0.05(+0.07%)
Sep 21, 2018 78.40 79.05 76.75 76.85 510,400 -1.80(-2.29%)
Sep 20, 2018 78.45 79.28 77.72 78.65 386,065 +0.55(+0.70%)
Sep 19, 2018 77.85 78.20 76.93 78.10 205,024 +0.30(+0.39%)
Sep 18, 2018 77.45 77.95 76.80 77.80 272,860 +0.70(+0.91%)
Sep 17, 2018 76.90 77.92 76.20 77.10 373,764 -0.05(-0.06%)
Sep 14, 2018 77.70 77.79 76.10 77.15 247,000 -0.20(-0.26%)
Sep 13, 2018 77.90 78.95 77.05 77.35 237,904 -0.10(-0.13%)
Sep 12, 2018 76.25 77.60 75.15 77.45 496,663 +1.20(+1.57%)
Sep 11, 2018 75.80 76.75 75.30 76.25 383,713 +0.25(+0.33%)
Sep 10, 2018 76.15 76.15 74.80 76.00 387,656 +0.30(+0.40%)
Sep 07, 2018 76.35 77.80 75.30 75.70 453,300 -1.00(-1.30%)
Sep 06, 2018 78.80 79.50 75.95 76.70 433,906 -1.85(-2.36%)
Sep 05, 2018 79.80 80.00 78.35 78.55 505,247 -1.45(-1.81%)
Sep 04, 2018 82.65 82.80 79.10 80.00 767,932 -3.20(-3.85%)
Aug 31, 2018 83.20 83.20 83.20 0 +1.55(+1.90%)
Aug 30, 2018 81.75 83.00 80.90 81.65 310,299 -0.10(-0.12%)
Aug 29, 2018 83.00 84.05 81.60 81.75 270,096 -0.85(-1.03%)
Aug 28, 2018 82.50 82.95 81.75 82.60 229,856 +0.05(+0.06%)
Aug 27, 2018 82.85 83.36 82.15 82.55 312,593 +0.40(+0.49%)
Aug 24, 2018 80.95 82.85 80.75 82.15 308,800 +1.70(+2.11%)
Aug 23, 2018 81.20 81.90 80.30 80.45 163,679 -0.70(-0.86%)
Aug 22, 2018 79.70 81.55 79.19 81.15 288,086 +1.45(+1.82%)
Aug 21, 2018 80.10 80.90 79.30 79.70 387,902 +0.55(+0.69%)
Aug 20, 2018 79.90 80.20 78.00 79.15 320,542 -0.65(-0.81%)
Aug 17, 2018 79.25 80.10 77.10 79.80 379,000 +0.35(+0.44%)
Aug 16, 2018 80.55 80.55 79.30 79.45 260,638 -0.10(-0.13%)
Aug 15, 2018 79.85 80.38 77.85 79.55 278,421 -0.75(-0.93%)
Aug 14, 2018 80.85 81.75 80.10 80.30 188,221 -0.50(-0.62%)
Aug 13, 2018 80.65 82.70 79.90 80.80 386,012 +0.00(+0.00%)
Aug 10, 2018 81.10 81.85 80.68 80.80 195,700 -1.20(-1.46%)
Aug 09, 2018 81.85 82.75 81.33 82.00 230,864 -0.05(-0.06%)
Aug 08, 2018 81.90 82.75 81.75 82.05 207,139 +0.20(+0.24%)
Aug 07, 2018 81.00 82.22 81.00 81.85 294,023 +1.00(+1.24%)
Aug 06, 2018 79.35 80.90 79.15 80.85 235,920 +1.70(+2.15%)
Aug 03, 2018 79.95 80.40 79.05 79.15 184,900 -0.85(-1.06%)
Aug 02, 2018 79.55 81.05 79.15 80.00 415,096 -0.15(-0.19%)
Aug 01, 2018 78.65 80.40 78.50 80.15 397,795 +1.65(+2.10%)
Jul 31, 2018 79.20 79.85 77.65 78.50 347,453 -0.30(-0.38%)
Jul 30, 2018 80.75 80.85 78.30 78.80 455,350 -1.90(-2.35%)
Jul 27, 2018 82.30 82.40 80.40 80.70 566,900 -1.40(-1.71%)
Jul 26, 2018 83.25 83.30 81.55 82.10 399,501 -1.30(-1.56%)
Jul 25, 2018 82.25 83.55 81.60 83.40 349,145 +0.95(+1.15%)
Jul 24, 2018 83.80 86.00 82.05 82.45 378,942 -0.80(-0.96%)
Jul 23, 2018 83.40 83.65 82.10 83.25 377,593 -0.15(-0.18%)
Jul 20, 2018 82.90 85.10 82.05 83.40 546,783 +0.65(+0.79%)
Jul 19, 2018 83.20 84.25 82.55 82.75 675,786 -0.85(-1.02%)
Jul 18, 2018 87.25 87.35 82.60 83.60 1,351,006 -1.10(-1.30%)
Jul 17, 2018 83.40 85.40 82.80 84.70 1,265,398 +0.75(+0.89%)
Jul 16, 2018 83.25 85.30 83.25 83.95 581,985 +1.05(+1.27%)
Jul 13, 2018 83.25 83.50 82.05 82.90 340,870 -0.20(-0.24%)
Jul 12, 2018 84.73 78.50 83.10 1,171,958 -1.65(-1.95%)
Jul 11, 2018 85.55 85.75 84.25 84.75 304,503 -0.70(-0.82%)
Jul 10, 2018 84.70 86.40 84.70 85.45 1,235,893 +1.05(+1.24%)
Jul 09, 2018 87.00 87.08 84.35 84.40 955,680 -1.75(-2.03%)
Jul 06, 2018 85.85 86.35 85.53 86.15 165,095 +0.25(+0.29%)
Jul 05, 2018 86.60 85.00 85.90 289,946 +1.25(+1.48%)
Jul 03, 2018 84.65 84.65 84.65 0 -1.80(-2.08%)
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.