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, 2020 120.69 121.87 120.15 121.32 1,404,999 +0.37(+0.31%)
Mar 30, 2020 120.00 121.32 119.90 120.95 978,106 +1.16(+0.97%)
Mar 27, 2020 120.00 120.97 118.86 119.79 1,663,900 -0.71(-0.59%)
Mar 26, 2020 120.00 121.00 119.18 120.50 1,682,510 +0.63(+0.53%)
Mar 25, 2020 118.94 120.27 117.51 119.87 1,376,993 +0.94(+0.79%)
Mar 24, 2020 111.00 121.00 110.00 118.93 3,525,053 +10.26(+9.44%)
Mar 23, 2020 106.39 108.99 104.38 108.67 1,182,821 +2.16(+2.03%)
Mar 20, 2020 108.28 112.42 105.61 106.51 1,904,200 -1.56(-1.44%)
Mar 19, 2020 103.86 108.90 102.00 108.07 1,121,431 +3.58(+3.43%)
Mar 18, 2020 106.01 109.36 101.00 104.49 1,660,354 -5.60(-5.09%)
Mar 17, 2020 98.15 115.38 96.18 110.09 2,830,968 +13.27(+13.71%)
Mar 16, 2020 100.38 106.85 96.51 96.82 1,656,488 -11.97(-11.00%)
Mar 13, 2020 105.91 110.00 105.91 108.79 1,679,600 +4.99(+4.81%)
Mar 12, 2020 109.10 109.50 103.59 103.80 1,799,234 -8.16(-7.29%)
Mar 11, 2020 113.42 114.63 111.78 111.96 912,145 -3.18(-2.76%)
Mar 10, 2020 110.51 115.32 110.51 115.14 1,392,395 +7.69(+7.16%)
Mar 09, 2020 111.62 113.78 107.02 107.45 1,584,793 -8.70(-7.49%)
Mar 06, 2020 117.80 117.80 114.50 116.15 1,708,300 -2.10(-1.78%)
Mar 05, 2020 119.09 119.84 118.10 118.25 1,153,316 -1.59(-1.33%)
Mar 04, 2020 120.00 120.47 118.75 119.84 510,371 +0.17(+0.14%)
Mar 03, 2020 120.45 120.70 119.39 119.67 471,311 -0.78(-0.65%)
Mar 02, 2020 119.85 120.47 119.45 120.45 856,944 +1.03(+0.86%)
Feb 28, 2020 118.30 119.63 117.92 119.42 915,100 +0.35(+0.29%)
Feb 27, 2020 119.07 119.74 118.53 119.07 713,273 -0.75(-0.63%)
Feb 26, 2020 120.30 121.25 119.56 119.82 1,421,107 -0.37(-0.31%)
Feb 25, 2020 121.18 121.50 120.00 120.19 916,654 -1.06(-0.87%)
Feb 24, 2020 121.04 121.64 120.90 121.25 1,246,869 -1.39(-1.13%)
Feb 21, 2020 122.75 122.89 122.06 122.64 660,000 -0.12(-0.10%)
Feb 20, 2020 122.63 123.35 122.37 122.76 949,029 -0.38(-0.31%)
Feb 19, 2020 122.33 123.79 122.17 123.14 1,613,433 +0.73(+0.60%)
Feb 18, 2020 121.15 122.41 120.94 122.41 923,907 +1.24(+1.02%)
Feb 14, 2020 121.00 121.42 120.88 121.17 375,000 +0.39(+0.32%)
Feb 13, 2020 120.42 120.85 120.15 120.78 350,252 +0.17(+0.14%)
Feb 12, 2020 120.09 120.85 119.61 120.61 516,385 +0.76(+0.63%)
Feb 11, 2020 120.06 120.20 119.75 119.85 466,479 -0.16(-0.13%)
Feb 10, 2020 119.32 120.06 119.21 120.01 432,528 +0.45(+0.38%)
Feb 07, 2020 119.92 119.95 119.42 119.56 391,700 -0.67(-0.56%)
Feb 06, 2020 120.08 120.31 119.52 120.23 575,883 -0.03(-0.02%)
Feb 05, 2020 120.12 120.70 120.03 120.26 551,494 +0.11(+0.09%)
Feb 04, 2020 120.00 120.32 119.70 120.15 664,693 +0.33(+0.28%)
Feb 03, 2020 120.09 120.50 119.36 119.82 1,191,734 -1.08(-0.89%)
Jan 31, 2020 121.95 121.95 120.81 120.90 867,300 -1.05(-0.86%)
Jan 30, 2020 120.80 122.10 120.80 121.95 1,849,860 +2.69(+2.26%)
Jan 29, 2020 118.60 119.29 118.60 119.26 527,392 +0.62(+0.52%)
Jan 28, 2020 118.61 119.07 118.45 118.64 313,158 +0.37(+0.31%)
Jan 27, 2020 117.82 119.06 117.51 118.27 546,397 -1.18(-0.99%)
Jan 24, 2020 119.50 119.65 119.13 119.45 236,100 +0.02(+0.02%)
Jan 23, 2020 118.31 119.49 118.26 119.43 316,356 +0.30(+0.25%)
Jan 22, 2020 119.94 120.00 119.08 119.13 437,092 -0.67(-0.56%)
Jan 21, 2020 119.47 119.86 118.98 119.80 506,269 -0.01(-0.01%)
Jan 17, 2020 119.90 120.04 119.09 119.81 591,500 +0.03(+0.03%)
Jan 16, 2020 119.71 119.80 119.03 119.78 395,679 +0.28(+0.23%)
Jan 15, 2020 119.02 119.50 118.81 119.50 235,796 +0.22(+0.18%)
Jan 14, 2020 119.00 119.28 118.18 119.28 311,229 +0.08(+0.07%)
Jan 13, 2020 118.90 119.24 118.43 119.20 247,688 +0.31(+0.26%)
Jan 10, 2020 119.10 119.10 118.54 118.89 203,300 +0.13(+0.11%)
Jan 09, 2020 118.50 118.80 118.16 118.76 330,949 +0.60(+0.51%)
Jan 08, 2020 117.49 118.30 117.41 118.16 301,121 +0.76(+0.65%)
Jan 07, 2020 117.55 118.25 117.25 117.40 414,467 -0.32(-0.27%)
Jan 06, 2020 117.40 117.79 117.07 117.72 519,802 +0.17(+0.14%)
Jan 03, 2020 117.37 117.61 117.25 117.55 310,600 -0.25(-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.