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 (%)
Mar 31, 2010 23.36 23.62 22.98 23.57 254,564 -0.09(-0.38%)
Mar 30, 2010 24.05 24.05 23.28 23.66 315,466 +0.14(+0.60%)
Mar 29, 2010 23.00 23.87 23.00 23.52 496,804 +0.75(+3.29%)
Mar 26, 2010 21.34 22.95 21.18 22.77 475,678 +1.41(+6.60%)
Mar 25, 2010 21.37 21.80 21.18 21.36 250,315 +0.15(+0.71%)
Mar 24, 2010 20.75 21.41 20.75 21.21 201,266 +0.31(+1.48%)
Mar 23, 2010 20.35 20.95 20.35 20.90 259,291 +0.54(+2.68%)
Mar 22, 2010 20.26 20.47 20.14 20.36 191,032 -0.11(-0.56%)
Mar 19, 2010 20.70 20.74 20.39 20.47 92,877 -0.23(-1.11%)
Mar 18, 2010 20.79 20.88 20.48 20.70 57,863 -0.15(-0.72%)
Mar 17, 2010 21.06 21.20 20.75 20.85 203,136 +0.00(+0.00%)
Mar 16, 2010 20.70 21.39 20.50 20.85 586,531 +0.13(+0.63%)
Mar 15, 2010 20.63 20.98 20.47 20.72 404,589 +0.05(+0.24%)
Mar 12, 2010 20.48 20.68 20.32 20.67 134,270 +0.28(+1.37%)
Mar 11, 2010 20.47 20.52 20.10 20.39 199,191 -0.01(-0.05%)
Mar 10, 2010 20.68 20.68 20.34 20.40 264,175 +0.11(+0.54%)
Mar 09, 2010 20.50 20.70 20.25 20.29 314,839 -0.27(-1.31%)
Mar 08, 2010 20.62 20.87 20.49 20.56 262,042 +0.17(+0.83%)
Mar 05, 2010 20.50 20.79 20.27 20.39 299,798 +0.14(+0.69%)
Mar 04, 2010 20.00 20.50 19.85 20.25 254,371 +0.33(+1.66%)
Mar 03, 2010 19.69 19.99 19.59 19.92 243,942 +0.38(+1.94%)
Mar 02, 2010 19.40 19.65 19.39 19.54 244,087 +0.25(+1.30%)
Mar 01, 2010 19.08 19.50 19.01 19.29 218,528 +0.43(+2.28%)
Feb 26, 2010 18.74 18.92 18.41 18.86 147,069 +0.16(+0.86%)
Feb 25, 2010 19.27 19.29 18.33 18.70 351,963 -0.76(-3.91%)
Feb 24, 2010 19.57 19.86 19.34 19.46 76,374 -0.01(-0.05%)
Feb 23, 2010 19.73 19.74 19.32 19.47 122,673 -0.25(-1.27%)
Feb 22, 2010 19.53 19.90 19.38 19.72 190,806 +0.27(+1.39%)
Feb 19, 2010 19.27 19.50 19.03 19.45 96,411 +0.00(+0.00%)
Feb 18, 2010 19.38 19.53 19.29 19.45 72,865 -0.10(-0.51%)
Feb 17, 2010 19.56 19.70 19.50 19.55 178,339 +0.01(+0.05%)
Feb 16, 2010 19.10 19.56 19.10 19.54 299,845 +0.56(+2.95%)
Feb 12, 2010 18.70 18.98 18.98 18.98 188,500 +0.10(+0.53%)
Feb 11, 2010 18.31 18.92 18.23 18.88 233,935 +0.57(+3.11%)
Feb 10, 2010 18.32 18.36 18.07 18.31 71,526 +0.00(+0.00%)
Feb 09, 2010 18.22 18.41 18.05 18.31 108,605 +0.24(+1.33%)
Feb 08, 2010 18.11 18.50 17.96 18.07 145,384 +0.12(+0.67%)
Feb 05, 2010 17.67 18.01 17.35 17.95 156,617 +0.30(+1.70%)
Feb 04, 2010 18.79 18.82 17.38 17.65 213,555 -1.22(-6.47%)
Feb 03, 2010 18.87 19.04 18.62 18.87 174,069 +0.01(+0.05%)
Feb 02, 2010 18.70 19.00 18.50 18.86 332,743 +0.23(+1.23%)
Feb 01, 2010 17.95 18.67 17.91 18.63 355,081 +0.26(+1.42%)
Jan 29, 2010 18.71 18.77 18.13 18.37 253,115 -0.22(-1.18%)
Jan 28, 2010 18.13 18.73 17.36 18.59 733,146 -0.28(-1.48%)
Jan 27, 2010 18.05 18.87 17.99 18.87 278,413 +0.97(+5.42%)
Jan 26, 2010 17.55 17.93 17.15 17.90 387,407 -0.03(-0.17%)
Jan 25, 2010 18.40 18.48 17.74 17.93 230,769 -0.09(-0.50%)
Jan 22, 2010 18.75 18.75 17.80 18.02 240,589 -0.83(-4.40%)
Jan 21, 2010 19.28 19.41 18.50 18.85 117,496 -0.42(-2.18%)
Jan 20, 2010 19.41 19.52 19.21 19.27 120,040 -0.15(-0.77%)
Jan 19, 2010 19.38 19.54 19.27 19.42 127,469 +0.17(+0.88%)
Jan 15, 2010 20.10 19.25 19.25 19.25 199,200 -0.83(-4.13%)
Jan 14, 2010 20.00 20.25 20.00 20.08 161,096 -0.07(-0.35%)
Jan 13, 2010 19.87 20.17 19.87 20.15 128,640 +0.24(+1.21%)
Jan 12, 2010 20.05 20.29 19.59 19.91 417,699 -0.01(-0.05%)
Jan 11, 2010 20.01 20.07 19.77 19.92 159,446 +0.10(+0.50%)
Jan 08, 2010 19.60 19.91 19.54 19.82 74,789 +0.20(+1.02%)
Jan 07, 2010 19.92 20.07 19.55 19.62 186,632 -0.27(-1.36%)
Jan 06, 2010 20.00 20.06 19.62 19.89 243,869 -0.10(-0.50%)
Jan 05, 2010 20.04 20.19 19.85 19.99 265,313 +0.15(+0.76%)
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.