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 (%)
May 31, 2012 60.00 60.70 58.50 60.45 286,059 +0.76(+1.27%)
May 30, 2012 59.75 60.00 58.95 59.69 176,125 -0.45(-0.75%)
May 29, 2012 60.26 60.95 59.39 60.14 225,566 +1.12(+1.90%)
May 25, 2012 58.29 59.34 57.37 59.02 132,806 +0.56(+0.96%)
May 24, 2012 59.98 60.90 57.61 58.46 474,038 -0.78(-1.32%)
May 23, 2012 58.04 59.44 57.01 59.24 463,400 +0.18(+0.30%)
May 22, 2012 59.15 61.40 58.21 59.06 892,060 +0.53(+0.91%)
May 21, 2012 54.68 59.14 54.23 58.53 580,212 +4.41(+8.15%)
May 18, 2012 54.76 55.88 53.29 54.12 529,675 -0.66(-1.20%)
May 17, 2012 57.81 58.52 53.95 54.78 532,333 -3.31(-5.70%)
May 16, 2012 59.11 59.91 57.23 58.09 414,945 -0.08(-0.14%)
May 15, 2012 58.34 59.09 57.45 58.17 290,293 -0.08(-0.14%)
May 14, 2012 57.35 58.85 57.20 58.25 325,118 +0.23(+0.40%)
May 11, 2012 56.67 59.23 56.34 58.02 370,518 +0.86(+1.50%)
May 10, 2012 57.80 57.80 55.82 57.16 523,032 -0.03(-0.05%)
May 09, 2012 57.32 58.00 56.71 57.19 322,129 -0.66(-1.14%)
May 08, 2012 57.51 58.06 55.33 57.85 402,134 +0.86(+1.51%)
May 07, 2012 56.02 59.78 56.01 56.99 557,505 +0.92(+1.64%)
May 04, 2012 56.00 56.77 55.66 56.07 282,266 -1.07(-1.87%)
May 03, 2012 58.20 58.99 56.84 57.14 327,028 -0.73(-1.26%)
May 02, 2012 56.77 58.63 56.40 57.87 483,848 +0.46(+0.80%)
May 01, 2012 58.63 59.40 56.90 57.41 403,416 -1.18(-2.01%)
Apr 30, 2012 58.01 59.20 56.59 58.59 501,396 +0.94(+1.63%)
Apr 27, 2012 57.29 58.94 55.89 57.65 803,040 +1.67(+2.98%)
Apr 26, 2012 56.64 57.29 55.91 55.98 430,495 -0.46(-0.82%)
Apr 25, 2012 56.79 57.90 55.66 56.44 888,736 +0.94(+1.69%)
Apr 24, 2012 58.87 59.88 55.05 55.50 775,498 -3.37(-5.72%)
Apr 23, 2012 58.73 59.50 56.99 58.87 1,142,835 -2.65(-4.31%)
Apr 20, 2012 64.57 64.97 59.30 61.52 2,251,785 -4.39(-6.66%)
Apr 19, 2012 55.00 67.20 55.00 65.91 5,215,013 +22.58(+52.11%)
Apr 18, 2012 43.74 43.91 42.86 43.33 459,600 -0.12(-0.28%)
Apr 17, 2012 42.86 43.92 42.74 43.45 359,129 +1.82(+4.37%)
Apr 16, 2012 42.00 42.17 41.02 41.63 161,544 +0.49(+1.19%)
Apr 13, 2012 41.57 41.72 41.06 41.14 101,343 -0.55(-1.32%)
Apr 12, 2012 41.45 41.97 41.03 41.69 150,637 +0.36(+0.87%)
Apr 11, 2012 40.98 41.67 40.52 41.33 235,349 +1.27(+3.17%)
Apr 10, 2012 41.70 42.07 39.71 40.06 262,132 -1.64(-3.93%)
Apr 09, 2012 42.01 42.09 41.50 41.70 78,735 -0.80(-1.88%)
Apr 05, 2012 41.23 42.50 41.06 42.50 225,727 +1.35(+3.28%)
Apr 04, 2012 41.39 41.70 40.44 41.15 124,265 -0.51(-1.22%)
Apr 03, 2012 41.93 42.27 41.44 41.66 76,004 -0.45(-1.06%)
Apr 02, 2012 41.44 42.48 41.15 42.10 189,500 +0.27(+0.66%)
Mar 30, 2012 41.99 42.31 41.65 41.83 144,066 +0.18(+0.43%)
Mar 29, 2012 41.56 41.81 41.05 41.65 364,620 -0.21(-0.50%)
Mar 28, 2012 41.80 42.08 41.06 41.86 327,406 -0.05(-0.12%)
Mar 27, 2012 41.77 41.94 41.30 41.91 179,407 +0.64(+1.55%)
Mar 26, 2012 41.00 41.36 40.86 41.27 157,076 +1.20(+2.99%)
Mar 23, 2012 39.87 40.22 39.62 40.07 150,070 +0.18(+0.45%)
Mar 22, 2012 40.19 40.25 39.43 39.89 222,789 -0.63(-1.55%)
Mar 21, 2012 40.44 41.50 39.80 40.52 275,793 +1.66(+4.27%)
Mar 20, 2012 39.66 39.66 38.86 38.86 119,100 -0.94(-2.36%)
Mar 19, 2012 38.86 40.14 38.62 39.80 429,179 +0.75(+1.92%)
Mar 16, 2012 38.91 39.43 37.65 39.05 238,092 +0.32(+0.83%)
Mar 15, 2012 38.24 39.00 38.16 38.73 244,304 +0.78(+2.06%)
Mar 14, 2012 37.31 38.18 37.31 37.95 243,707 +1.19(+3.24%)
Mar 13, 2012 35.73 37.00 35.73 36.76 358,862 +1.18(+3.32%)
Mar 12, 2012 35.53 35.82 35.39 35.58 126,148 -0.10(-0.28%)
Mar 09, 2012 36.01 36.10 35.33 35.68 389,803 -0.36(-1.00%)
Mar 08, 2012 35.75 36.23 35.57 36.04 144,525 +0.44(+1.24%)
Mar 07, 2012 35.46 35.88 35.46 35.60 160,257 +0.31(+0.88%)
Mar 06, 2012 35.58 35.80 35.18 35.29 238,019 -0.81(-2.24%)
Mar 05, 2012 37.45 37.45 35.95 36.10 410,778 -1.56(-4.14%)
Mar 02, 2012 37.82 38.11 37.50 37.66 204,347 -0.14(-0.37%)
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.