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 (%)
Dec 29, 2017 64.70 64.70 64.70 0 +0.20(+0.31%)
Dec 28, 2017 64.80 65.90 64.40 64.50 562,345 +0.10(+0.16%)
Dec 27, 2017 64.50 64.75 63.80 64.40 348,316 +0.00(+0.00%)
Dec 26, 2017 64.05 64.40 63.20 64.40 171,892 +0.25(+0.39%)
Dec 22, 2017 64.45 64.50 63.85 64.15 158,359 -0.25(-0.39%)
Dec 21, 2017 64.60 64.65 63.85 64.40 251,994 +0.00(+0.00%)
Dec 20, 2017 63.90 64.70 63.20 64.40 247,033 +0.80(+1.26%)
Dec 19, 2017 64.05 64.50 63.05 63.60 414,517 -0.45(-0.70%)
Dec 18, 2017 63.40 64.60 62.95 64.05 510,432 +1.30(+2.07%)
Dec 15, 2017 62.20 63.27 62.20 62.75 342,110 +0.70(+1.13%)
Dec 14, 2017 61.75 62.35 61.25 62.05 299,021 +0.35(+0.57%)
Dec 13, 2017 60.75 62.05 60.75 61.70 266,206 +1.40(+2.32%)
Dec 12, 2017 61.85 61.85 60.25 60.30 333,230 -1.75(-2.82%)
Dec 11, 2017 61.95 62.90 61.65 62.05 826,050 +0.40(+0.65%)
Dec 08, 2017 61.90 63.20 61.20 61.65 564,416 +0.25(+0.41%)
Dec 07, 2017 61.65 62.05 60.30 61.40 1,070,814 +2.05(+3.45%)
Dec 06, 2017 58.00 59.75 57.25 59.35 689,321 +1.10(+1.89%)
Dec 05, 2017 58.85 59.35 58.05 58.25 454,119 -1.00(-1.69%)
Dec 04, 2017 61.50 62.00 58.98 59.25 669,044 -1.65(-2.71%)
Dec 01, 2017 59.65 61.35 58.40 60.90 826,413 +1.80(+3.05%)
Nov 30, 2017 57.60 59.85 57.30 59.10 757,840 +1.60(+2.78%)
Nov 29, 2017 58.10 59.10 56.45 57.50 704,807 -1.10(-1.88%)
Nov 28, 2017 58.50 59.85 57.35 58.60 856,835 +0.75(+1.30%)
Nov 27, 2017 58.00 58.50 57.60 57.85 772,847 -0.45(-0.77%)
Nov 24, 2017 57.25 58.60 57.00 58.30 340,029 +1.20(+2.10%)
Nov 22, 2017 57.38 58.15 55.80 57.10 1,027,913 +0.60(+1.06%)
Nov 21, 2017 55.40 58.35 55.25 56.50 3,201,300 +5.45(+10.68%)
Nov 20, 2017 50.00 51.30 48.60 51.05 723,026 +1.00(+2.00%)
Nov 17, 2017 49.55 50.15 49.30 50.05 537,855 +0.50(+1.01%)
Nov 16, 2017 48.85 49.60 48.68 49.55 390,454 +0.90(+1.85%)
Nov 15, 2017 48.45 48.95 47.90 48.65 534,851 -0.15(-0.31%)
Nov 14, 2017 48.65 49.15 48.30 48.80 643,144 -0.30(-0.61%)
Nov 13, 2017 48.70 49.23 48.50 49.10 478,008 +0.00(+0.00%)
Nov 10, 2017 49.15 49.45 48.90 49.10 462,098 -0.05(-0.10%)
Nov 09, 2017 49.85 49.90 48.50 49.15 973,491 -0.95(-1.90%)
Nov 08, 2017 46.10 50.10 45.80 50.10 2,929,529 +3.90(+8.44%)
Nov 07, 2017 46.00 46.45 45.65 46.20 941,955 +0.20(+0.43%)
Nov 06, 2017 44.15 46.35 44.09 46.00 1,411,008 +1.60(+3.60%)
Nov 03, 2017 44.20 44.70 43.55 44.40 858,957 +0.35(+0.79%)
Nov 02, 2017 45.70 45.75 43.85 44.05 1,184,531 -1.75(-3.82%)
Nov 01, 2017 46.80 47.05 45.60 45.80 473,347 -0.95(-2.03%)
Oct 31, 2017 47.50 47.80 46.52 46.75 823,936 -0.95(-1.99%)
Oct 30, 2017 46.00 47.85 45.85 47.70 874,076 +1.25(+2.69%)
Oct 27, 2017 46.15 46.65 44.45 46.45 1,298,899 +0.70(+1.53%)
Oct 26, 2017 43.00 45.85 42.25 45.75 1,946,112 -0.05(-0.11%)
Oct 25, 2017 45.10 46.00 44.90 45.80 838,106 +0.50(+1.10%)
Oct 24, 2017 44.25 45.55 44.25 45.30 936,300 +1.25(+2.84%)
Oct 23, 2017 43.70 44.30 43.00 44.05 351,990 +0.40(+0.92%)
Oct 20, 2017 43.50 43.85 43.25 43.65 347,254 +0.35(+0.81%)
Oct 19, 2017 42.85 43.70 42.30 43.30 506,503 +0.20(+0.46%)
Oct 18, 2017 43.50 43.85 42.75 43.10 629,988 -0.40(-0.92%)
Oct 17, 2017 44.05 44.20 43.45 43.50 241,911 -0.70(-1.58%)
Oct 16, 2017 44.55 44.95 43.75 44.20 368,956 -0.45(-1.01%)
Oct 13, 2017 44.80 45.15 44.60 44.65 213,242 -0.05(-0.11%)
Oct 12, 2017 45.15 45.40 44.35 44.70 239,949 -0.45(-1.00%)
Oct 11, 2017 46.05 46.20 45.10 45.15 173,889 -1.00(-2.17%)
Oct 10, 2017 45.85 46.35 45.70 46.15 338,240 +0.45(+0.98%)
Oct 09, 2017 46.00 46.17 45.25 45.70 595,841 -1.80(-3.79%)
Oct 06, 2017 47.40 47.55 47.15 47.50 121,171 -0.05(-0.11%)
Oct 05, 2017 48.20 48.20 47.40 47.55 237,103 -0.60(-1.25%)
Oct 04, 2017 48.65 48.85 47.75 48.15 200,112 -0.45(-0.93%)
Oct 03, 2017 48.80 48.95 48.15 48.60 242,921 +0.10(+0.21%)
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.