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, 2018 78.65 79.65 78.15 78.60 359,282 -0.05(-0.06%)
Apr 27, 2018 80.00 80.38 77.85 78.65 290,549 -0.75(-0.94%)
Apr 26, 2018 76.60 80.55 75.85 79.40 998,385 +3.60(+4.75%)
Apr 25, 2018 74.40 76.50 73.30 75.80 661,796 +1.55(+2.09%)
Apr 24, 2018 75.40 77.25 73.97 74.25 820,815 -0.55(-0.74%)
Apr 23, 2018 76.40 77.05 74.30 74.80 548,740 -0.95(-1.25%)
Apr 20, 2018 77.00 77.25 75.55 75.75 418,833 -1.50(-1.94%)
Apr 19, 2018 77.40 78.17 75.90 77.25 621,545 -0.70(-0.90%)
Apr 18, 2018 77.85 78.95 77.40 77.95 745,707 +0.15(+0.19%)
Apr 17, 2018 79.85 79.85 75.72 77.80 1,757,507 -0.55(-0.70%)
Apr 16, 2018 78.55 79.00 77.80 78.35 753,860 +0.45(+0.58%)
Apr 13, 2018 79.00 79.20 77.35 77.90 601,140 +0.35(+0.45%)
Apr 12, 2018 78.90 79.37 77.35 77.55 777,011 +0.40(+0.52%)
Apr 11, 2018 75.35 77.88 75.10 77.15 516,064 +1.45(+1.92%)
Apr 10, 2018 74.60 76.40 74.55 75.70 429,089 +2.15(+2.92%)
Apr 09, 2018 74.00 75.60 73.45 73.55 298,579 +0.05(+0.07%)
Apr 06, 2018 73.15 74.25 72.30 73.50 331,652 -0.60(-0.81%)
Apr 05, 2018 74.60 75.00 73.45 74.10 215,629 +0.40(+0.54%)
Apr 04, 2018 71.75 73.90 71.60 73.70 420,643 +0.50(+0.68%)
Apr 03, 2018 71.70 73.72 71.35 73.20 479,291 +2.00(+2.81%)
Apr 02, 2018 72.55 72.55 70.70 71.20 395,649 -1.65(-2.26%)
Mar 29, 2018 72.85 72.85 72.85 0 +2.65(+3.77%)
Mar 28, 2018 72.05 72.40 69.75 70.20 505,957 -1.95(-2.70%)
Mar 27, 2018 75.80 75.80 71.60 72.15 422,484 -3.30(-4.37%)
Mar 26, 2018 73.80 75.50 73.45 75.45 305,008 +2.85(+3.93%)
Mar 23, 2018 74.20 74.55 72.55 72.60 334,577 -1.50(-2.02%)
Mar 22, 2018 74.70 75.25 73.45 74.10 440,113 -1.50(-1.98%)
Mar 21, 2018 75.55 76.50 75.00 75.60 380,373 -0.20(-0.26%)
Mar 20, 2018 73.00 76.80 73.00 75.80 801,128 +2.95(+4.05%)
Mar 19, 2018 74.30 74.35 71.90 72.85 445,151 -1.55(-2.08%)
Mar 16, 2018 73.10 74.50 73.10 74.40 707,407 +1.35(+1.85%)
Mar 15, 2018 73.50 73.95 72.35 73.05 306,600 -0.25(-0.34%)
Mar 14, 2018 72.00 73.55 71.85 73.30 374,542 +1.35(+1.88%)
Mar 13, 2018 73.25 73.50 71.40 71.95 315,545 -1.00(-1.37%)
Mar 12, 2018 73.10 73.90 72.40 72.95 372,491 +0.35(+0.48%)
Mar 09, 2018 72.50 72.95 71.71 72.60 451,673 +0.15(+0.21%)
Mar 08, 2018 72.00 73.00 71.75 72.45 461,403 +0.45(+0.63%)
Mar 07, 2018 68.70 72.10 68.03 72.00 741,359 +2.75(+3.97%)
Mar 06, 2018 68.70 69.80 68.15 69.25 277,228 +0.60(+0.87%)
Mar 05, 2018 68.40 68.90 67.90 68.65 373,833 +0.20(+0.29%)
Mar 02, 2018 66.50 69.00 65.85 68.45 360,750 +1.50(+2.24%)
Mar 01, 2018 68.50 68.50 65.40 66.95 725,772 -1.85(-2.69%)
Feb 28, 2018 69.20 69.80 68.65 68.80 326,708 +0.00(+0.00%)
Feb 27, 2018 69.10 69.30 68.60 68.80 230,163 -0.30(-0.43%)
Feb 26, 2018 68.85 69.80 68.65 69.10 281,967 +0.40(+0.58%)
Feb 23, 2018 70.00 70.35 67.80 68.70 412,042 -1.35(-1.93%)
Feb 22, 2018 68.00 70.12 67.10 70.05 1,458,615 +7.10(+11.28%)
Feb 21, 2018 63.05 63.90 62.90 62.95 304,089 +0.00(+0.00%)
Feb 20, 2018 61.60 64.00 61.60 62.95 429,603 +1.10(+1.78%)
Feb 16, 2018 61.85 61.85 61.85 0 -1.65(-2.60%)
Feb 15, 2018 62.45 63.83 62.00 63.50 400,216 +1.20(+1.93%)
Feb 14, 2018 62.55 59.75 62.30 379,305 +0.85(+1.38%)
Feb 13, 2018 61.45 61.85 61.00 61.45 187,128 -0.25(-0.41%)
Feb 12, 2018 61.25 62.30 59.65 61.70 415,902 +0.80(+1.31%)
Feb 09, 2018 59.85 61.35 58.40 60.90 557,320 +1.60(+2.70%)
Feb 08, 2018 61.30 62.10 59.30 59.30 596,176 -2.05(-3.34%)
Feb 07, 2018 61.50 62.00 61.10 61.35 395,013 -0.55(-0.89%)
Feb 06, 2018 60.60 62.75 60.00 61.90 819,578 -0.50(-0.80%)
Feb 05, 2018 62.65 64.40 61.40 62.40 475,189 -1.25(-1.96%)
Feb 02, 2018 64.55 64.80 63.40 63.65 503,872 -1.30(-2.00%)
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.