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, 2010 25.30 25.83 24.28 24.80 235,165 -0.69(-2.71%)
Apr 29, 2010 25.74 25.77 24.86 25.49 196,285 +0.09(+0.35%)
Apr 28, 2010 25.06 25.52 24.50 25.40 357,625 +0.37(+1.48%)
Apr 27, 2010 26.08 26.09 24.54 25.03 499,704 -1.36(-5.15%)
Apr 26, 2010 26.17 26.54 25.92 26.39 522,424 -0.31(-1.16%)
Apr 23, 2010 27.18 27.45 26.20 26.70 408,234 -0.30(-1.11%)
Apr 22, 2010 25.28 27.48 25.01 27.00 1,127,401 +1.56(+6.13%)
Apr 21, 2010 25.51 25.62 24.89 25.44 529,861 +0.06(+0.24%)
Apr 20, 2010 25.00 25.47 24.82 25.38 163,486 +0.43(+1.72%)
Apr 19, 2010 24.99 25.22 24.24 24.95 274,637 -0.14(-0.58%)
Apr 16, 2010 25.82 25.82 24.90 25.09 246,040 -0.67(-2.58%)
Apr 15, 2010 25.73 26.21 25.24 25.76 537,067 +0.01(+0.04%)
Apr 14, 2010 24.30 25.79 24.29 25.75 657,738 +1.65(+6.85%)
Apr 13, 2010 24.50 24.64 23.47 24.10 278,119 -0.11(-0.45%)
Apr 12, 2010 23.35 24.72 23.32 24.21 576,141 +1.21(+5.26%)
Apr 09, 2010 22.66 23.04 22.66 23.00 142,745 +0.20(+0.88%)
Apr 08, 2010 23.19 23.19 22.38 22.80 236,139 -0.55(-2.36%)
Apr 07, 2010 23.28 23.38 23.02 23.35 256,710 -0.19(-0.81%)
Apr 06, 2010 23.50 23.85 23.33 23.54 187,572 -0.36(-1.51%)
Apr 05, 2010 23.97 24.00 23.55 23.90 198,356 +0.20(+0.84%)
Apr 01, 2010 23.90 23.70 23.70 23.70 310,000 +0.13(+0.55%)
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%)
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.