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 (%)
Jul 31, 2019 113.24 113.24 112.55 112.62 338,695 -0.76(-0.67%)
Jul 30, 2019 113.00 113.41 112.32 113.38 583,725 -0.24(-0.21%)
Jul 29, 2019 113.55 114.45 113.35 113.62 278,305 -0.08(-0.07%)
Jul 26, 2019 113.20 114.45 113.20 113.70 387,400 +0.61(+0.54%)
Jul 25, 2019 115.01 115.01 113.01 113.09 548,358 -1.11(-0.97%)
Jul 24, 2019 113.20 114.30 113.13 114.20 562,034 +0.91(+0.80%)
Jul 23, 2019 112.05 113.65 111.82 113.29 523,829 +1.54(+1.38%)
Jul 22, 2019 112.00 112.24 111.64 111.75 206,435 +0.20(+0.18%)
Jul 19, 2019 112.38 112.38 111.50 111.55 188,100 -0.63(-0.56%)
Jul 18, 2019 112.05 112.38 111.77 112.18 260,384 +0.47(+0.42%)
Jul 17, 2019 112.12 112.12 111.00 111.71 314,537 -0.18(-0.16%)
Jul 16, 2019 112.00 112.18 111.58 111.89 165,205 +0.01(+0.01%)
Jul 15, 2019 112.10 112.40 111.38 111.88 210,143 -0.17(-0.15%)
Jul 12, 2019 111.85 112.10 111.10 112.05 234,000 +0.25(+0.22%)
Jul 11, 2019 112.00 112.09 111.24 111.80 205,650 +0.53(+0.48%)
Jul 10, 2019 111.45 112.12 111.26 111.27 413,160 +0.49(+0.44%)
Jul 09, 2019 110.93 111.33 110.29 110.78 813,054 -0.07(-0.06%)
Jul 08, 2019 112.12 112.43 110.53 110.85 760,331 -1.31(-1.17%)
Jul 05, 2019 112.22 112.36 112.09 112.16 98,900 -0.44(-0.39%)
Jul 03, 2019 112.98 112.99 112.10 112.60 136,600 -0.39(-0.35%)
Jul 02, 2019 112.00 113.11 111.90 112.99 456,673 +0.89(+0.79%)
Jul 01, 2019 113.33 113.85 112.05 112.10 903,049 +1.43(+1.29%)
Jun 28, 2019 111.22 111.67 110.45 110.67 523,600 -0.55(-0.49%)
Jun 27, 2019 111.71 111.93 110.73 111.22 247,070 -0.06(-0.05%)
Jun 26, 2019 111.74 112.99 111.20 111.28 377,821 +0.28(+0.25%)
Jun 25, 2019 111.25 111.60 110.92 111.00 211,434 +0.00(+0.00%)
Jun 24, 2019 111.20 111.49 110.10 111.00 576,594 -0.49(-0.44%)
Jun 21, 2019 112.68 113.11 111.10 111.49 594,600 -1.42(-1.26%)
Jun 20, 2019 113.06 113.16 112.29 112.91 375,122 +0.23(+0.20%)
Jun 19, 2019 113.06 113.39 112.12 112.68 283,846 -0.17(-0.15%)
Jun 18, 2019 110.44 112.89 110.44 112.85 1,004,611 +3.10(+2.82%)
Jun 17, 2019 110.27 110.79 109.52 109.75 566,683 -0.32(-0.29%)
Jun 14, 2019 110.00 110.44 109.51 110.07 330,000 -0.72(-0.65%)
Jun 13, 2019 111.53 111.89 110.32 110.79 574,476 -0.28(-0.25%)
Jun 12, 2019 111.85 112.11 110.88 111.07 498,938 -0.71(-0.64%)
Jun 11, 2019 113.20 113.50 111.59 111.78 449,989 -0.66(-0.59%)
Jun 10, 2019 112.35 113.13 112.26 112.44 585,972 +0.79(+0.71%)
Jun 07, 2019 111.41 111.95 111.26 111.65 537,600 +1.06(+0.96%)
Jun 06, 2019 111.44 111.76 110.38 110.59 311,638 -0.73(-0.66%)
Jun 05, 2019 111.26 111.50 110.14 111.32 546,743 +0.53(+0.48%)
Jun 04, 2019 111.00 111.00 110.22 110.79 536,272 +0.62(+0.56%)
Jun 03, 2019 110.58 111.00 109.74 110.17 663,864 +0.39(+0.36%)
May 31, 2019 109.78 110.27 109.03 109.78 657,600 -0.65(-0.59%)
May 30, 2019 110.83 110.93 110.00 110.43 350,321 +0.20(+0.18%)
May 29, 2019 110.00 110.46 109.32 110.23 383,743 -0.08(-0.07%)
May 28, 2019 110.00 110.81 109.70 110.31 519,361 +0.56(+0.51%)
May 24, 2019 109.91 110.42 109.48 109.75 417,200 -0.05(-0.05%)
May 23, 2019 109.75 110.06 109.30 109.80 1,015,999 -0.59(-0.53%)
May 22, 2019 111.08 111.65 110.05 110.39 1,412,492 -0.93(-0.84%)
May 21, 2019 110.35 112.70 109.84 111.32 1,498,795 +1.68(+1.53%)
May 20, 2019 112.35 112.61 109.60 109.64 1,944,995 -3.25(-2.88%)
May 17, 2019 114.31 115.22 112.63 112.89 1,727,500 -2.00(-1.74%)
May 16, 2019 116.70 116.75 114.40 114.89 2,100,755 -1.94(-1.66%)
May 15, 2019 117.02 117.66 116.75 116.83 656,386 -0.32(-0.27%)
May 14, 2019 117.50 117.69 117.06 117.15 708,598 -0.15(-0.13%)
May 13, 2019 116.87 117.64 116.50 117.30 1,174,590 -0.60(-0.51%)
May 10, 2019 117.51 118.37 116.93 117.90 884,100 +0.14(+0.12%)
May 09, 2019 117.81 117.97 117.02 117.76 1,120,542 -0.29(-0.25%)
May 08, 2019 118.87 119.25 118.00 118.05 1,034,450 -0.91(-0.76%)
May 07, 2019 119.54 119.78 118.67 118.96 1,208,711 -1.01(-0.84%)
May 06, 2019 120.15 120.25 119.60 119.97 525,569 -0.55(-0.46%)
May 03, 2019 120.59 120.62 120.25 120.52 334,600 +0.02(+0.02%)
May 02, 2019 120.40 120.70 120.15 120.50 659,137 +0.00(+0.00%)
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.