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 (%)
Apr 30, 2015 47.10 47.27 46.31 46.49 456,190 -0.82(-1.73%)
Apr 29, 2015 47.08 47.80 46.71 47.31 274,272 +0.12(+0.25%)
Apr 28, 2015 47.42 47.85 46.25 47.19 623,889 -0.24(-0.51%)
Apr 27, 2015 48.41 49.00 47.29 47.43 678,081 -0.97(-2.00%)
Apr 24, 2015 49.90 49.90 48.17 48.40 673,563 -1.45(-2.91%)
Apr 23, 2015 49.25 50.09 48.81 49.85 712,927 +0.31(+0.63%)
Apr 22, 2015 48.51 50.44 48.35 49.54 1,603,690 +1.24(+2.57%)
Apr 21, 2015 49.00 49.00 46.07 48.30 2,132,544 +1.00(+2.11%)
Apr 20, 2015 47.00 47.58 46.66 47.30 875,803 +0.75(+1.61%)
Apr 17, 2015 46.99 48.29 46.31 46.55 644,001 +0.18(+0.39%)
Apr 16, 2015 46.83 47.60 46.30 46.37 603,362 -0.08(-0.17%)
Apr 15, 2015 45.02 46.99 45.02 46.45 882,084 +2.04(+4.59%)
Apr 14, 2015 44.66 45.30 44.37 44.41 345,009 -0.70(-1.55%)
Apr 13, 2015 45.20 45.56 45.20 45.11 473,496 -0.24(-0.53%)
Apr 10, 2015 45.71 45.98 45.33 45.35 282,050 -0.23(-0.50%)
Apr 09, 2015 46.31 46.50 45.53 45.58 183,468 -0.78(-1.68%)
Apr 08, 2015 45.71 46.68 45.67 46.36 387,709 +0.80(+1.76%)
Apr 07, 2015 45.70 46.30 45.25 45.56 219,476 -0.18(-0.39%)
Apr 06, 2015 45.60 46.61 45.60 45.74 166,619 -0.26(-0.57%)
Apr 02, 2015 45.13 46.00 46.00 46.00 222,900 +1.09(+2.43%)
Apr 01, 2015 45.34 45.34 44.47 44.91 241,865 -0.43(-0.95%)
Mar 31, 2015 46.63 46.63 45.18 45.34 245,499 -1.38(-2.95%)
Mar 30, 2015 45.90 46.89 45.63 46.72 294,398 +1.00(+2.19%)
Mar 27, 2015 44.28 45.81 44.28 45.72 630,465 +1.10(+2.47%)
Mar 26, 2015 45.67 45.97 44.50 44.62 451,157 -1.63(-3.52%)
Mar 25, 2015 47.76 48.01 45.82 46.25 378,566 -1.39(-2.92%)
Mar 24, 2015 47.89 48.22 47.57 47.64 171,606 -0.13(-0.27%)
Mar 23, 2015 48.56 48.56 47.68 47.77 308,532 -0.72(-1.48%)
Mar 20, 2015 48.50 48.92 47.73 48.49 445,361 +0.49(+1.02%)
Mar 19, 2015 46.69 48.09 46.69 48.00 343,675 +1.32(+2.83%)
Mar 18, 2015 46.26 47.08 45.43 46.68 168,662 +0.20(+0.43%)
Mar 17, 2015 46.05 46.80 45.59 46.48 238,766 +0.49(+1.07%)
Mar 16, 2015 46.00 46.47 45.54 45.99 241,711 +0.31(+0.68%)
Mar 13, 2015 45.77 45.90 45.20 45.68 202,322 -0.26(-0.57%)
Mar 12, 2015 46.05 46.52 45.78 45.94 188,099 -0.51(-1.10%)
Mar 11, 2015 45.51 46.80 45.09 46.45 218,932 +0.98(+2.16%)
Mar 10, 2015 45.66 46.25 45.41 45.47 295,406 -0.55(-1.20%)
Mar 09, 2015 44.71 46.55 44.71 46.02 246,229 -0.65(-1.39%)
Mar 06, 2015 47.39 47.39 46.48 46.67 171,951 -0.77(-1.62%)
Mar 05, 2015 46.91 47.60 46.87 47.44 219,506 +0.44(+0.94%)
Mar 04, 2015 46.00 47.01 45.17 47.00 359,905 +0.70(+1.51%)
Mar 03, 2015 47.00 47.09 46.22 46.30 233,166 -0.82(-1.74%)
Mar 02, 2015 47.00 47.94 46.62 47.12 527,484 -0.52(-1.09%)
Feb 27, 2015 48.47 48.80 47.59 47.64 200,429 -0.82(-1.69%)
Feb 26, 2015 46.67 48.83 46.49 48.46 579,742 +1.84(+3.95%)
Feb 25, 2015 46.35 47.16 46.23 46.62 225,134 +0.07(+0.15%)
Feb 24, 2015 45.84 47.00 45.43 46.55 348,064 +0.75(+1.64%)
Feb 23, 2015 46.25 46.35 45.63 45.80 194,246 -0.67(-1.44%)
Feb 20, 2015 46.47 46.93 46.16 46.47 252,175 -0.23(-0.49%)
Feb 19, 2015 46.35 46.98 46.05 46.70 171,839 +0.16(+0.34%)
Feb 18, 2015 45.08 47.20 45.08 46.54 413,473 -0.44(-0.94%)
Feb 17, 2015 46.31 47.14 46.00 46.98 297,450 +0.63(+1.36%)
Feb 13, 2015 44.89 46.35 46.35 46.35 579,700 +1.47(+3.28%)
Feb 12, 2015 44.81 45.50 44.58 44.88 367,476 +0.30(+0.67%)
Feb 11, 2015 43.86 44.72 43.86 44.58 265,743 +0.58(+1.32%)
Feb 10, 2015 43.79 44.04 43.43 44.00 182,225 +0.66(+1.52%)
Feb 09, 2015 43.51 43.77 42.91 43.34 179,185 -0.19(-0.44%)
Feb 06, 2015 44.16 44.57 43.44 43.53 231,626 -0.75(-1.69%)
Feb 05, 2015 44.61 44.75 44.13 44.28 242,175 -0.33(-0.74%)
Feb 04, 2015 45.20 45.31 44.58 44.61 207,877 -0.68(-1.50%)
Feb 03, 2015 44.84 45.53 44.63 45.29 656,410 +0.38(+0.85%)
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.