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 (%)
Aug 31, 2012 112.60 114.71 112.25 114.39 833,115 +1.78(+1.58%)
Aug 30, 2012 116.50 116.74 111.77 112.61 968,278 -3.35(-2.89%)
Aug 29, 2012 116.72 117.40 115.18 115.96 566,215 -0.84(-0.72%)
Aug 27, 2012 114.51 117.95 113.00 116.80 966,195 +2.55(+2.23%)
Aug 24, 2012 113.50 114.94 111.10 114.25 587,595 +0.85(+0.75%)
Aug 23, 2012 112.37 115.98 111.71 113.40 865,827 +1.94(+1.74%)
Aug 22, 2012 113.71 114.10 109.71 111.46 1,135,238 -2.54(-2.23%)
Aug 21, 2012 115.26 117.10 112.66 114.00 1,332,928 +0.81(+0.72%)
Aug 20, 2012 110.63 113.43 110.08 113.19 1,285,575 +2.34(+2.11%)
Aug 17, 2012 109.50 112.00 108.07 110.85 657,282 +1.92(+1.76%)
Aug 16, 2012 109.46 109.70 107.81 108.93 525,114 +0.54(+0.50%)
Aug 15, 2012 109.00 109.38 107.30 108.39 534,969 -1.08(-0.99%)
Aug 14, 2012 110.69 110.94 108.91 109.47 614,591 +0.14(+0.13%)
Aug 13, 2012 112.92 112.92 106.31 109.33 866,308 -2.76(-2.46%)
Aug 10, 2012 111.36 113.90 109.56 112.09 566,707 -0.69(-0.61%)
Aug 09, 2012 110.25 113.13 109.81 112.78 643,439 +3.04(+2.77%)
Aug 08, 2012 105.60 111.18 105.33 109.74 797,382 +3.85(+3.64%)
Aug 07, 2012 108.50 108.50 105.22 105.89 736,441 -2.11(-1.95%)
Aug 06, 2012 108.25 108.93 105.24 108.00 715,186 +1.08(+1.01%)
Aug 03, 2012 106.47 108.89 102.51 106.92 982,272 +2.40(+2.30%)
Aug 02, 2012 103.71 106.62 103.00 104.52 793,361 +0.87(+0.84%)
Aug 01, 2012 105.92 108.00 102.52 103.65 803,798 -1.21(-1.15%)
Jul 31, 2012 107.10 108.50 103.75 104.86 921,642 -1.69(-1.59%)
Jul 30, 2012 105.62 106.69 103.79 106.55 1,008,976 +2.63(+2.53%)
Jul 27, 2012 102.50 105.70 100.00 103.92 1,086,072 +2.09(+2.05%)
Jul 26, 2012 96.00 102.70 95.83 101.83 2,770,622 +8.38(+8.97%)
Jul 25, 2012 91.90 94.50 90.48 93.45 1,259,136 +2.90(+3.20%)
Jul 24, 2012 89.77 93.34 87.83 90.55 1,763,135 +2.38(+2.70%)
Jul 23, 2012 87.11 89.39 85.63 88.17 1,213,137 -1.07(-1.20%)
Jul 20, 2012 92.60 94.76 87.23 89.24 2,118,674 -4.66(-4.96%)
Jul 19, 2012 92.71 96.50 89.01 93.90 6,373,535 +27.52(+41.46%)
Jul 18, 2012 62.73 67.69 62.72 66.38 2,022,988 +4.14(+6.65%)
Jul 17, 2012 67.00 67.28 61.52 62.24 1,482,541 -3.61(-5.48%)
Jul 16, 2012 65.74 67.45 63.71 65.85 898,661 -0.22(-0.33%)
Jul 13, 2012 67.47 67.73 65.78 66.07 548,426 -0.12(-0.18%)
Jul 12, 2012 65.36 66.64 63.56 66.19 871,921 -0.01(-0.02%)
Jul 11, 2012 69.11 69.32 64.56 66.20 1,454,877 -2.83(-4.10%)
Jul 10, 2012 74.89 74.92 67.50 69.03 1,395,664 -4.37(-5.95%)
Jul 09, 2012 74.82 75.45 72.73 73.40 634,428 -0.32(-0.43%)
Jul 06, 2012 75.77 75.98 73.12 73.72 613,552 -3.10(-4.04%)
Jul 05, 2012 77.31 77.69 75.05 76.82 871,728 +1.80(+2.40%)
Jul 03, 2012 73.53 75.09 72.20 75.02 443,878 +2.70(+3.73%)
Jul 02, 2012 71.51 73.62 71.01 72.32 730,840 +1.50(+2.12%)
Jun 29, 2012 69.01 70.97 68.04 70.82 736,873 +4.11(+6.16%)
Jun 28, 2012 67.90 68.85 64.92 66.71 623,638 -1.76(-2.57%)
Jun 27, 2012 68.08 68.91 67.08 68.47 456,473 +0.26(+0.38%)
Jun 26, 2012 68.72 69.96 66.86 68.21 643,251 -0.03(-0.04%)
Jun 25, 2012 68.86 69.47 65.71 68.24 937,011 -1.09(-1.57%)
Jun 22, 2012 66.24 70.13 63.63 69.33 1,406,630 +3.33(+5.05%)
Jun 21, 2012 70.75 70.98 65.73 66.00 866,901 -4.59(-6.50%)
Jun 20, 2012 73.39 73.39 69.17 70.59 1,055,018 -1.56(-2.16%)
Jun 19, 2012 73.17 74.27 71.80 72.15 869,750 +0.62(+0.87%)
Jun 18, 2012 68.45 73.35 68.29 71.53 1,659,312 +4.80(+7.19%)
Jun 15, 2012 64.71 66.97 64.71 66.73 393,540 +1.73(+2.66%)
Jun 14, 2012 63.98 66.19 63.01 65.00 312,274 +0.17(+0.26%)
Jun 13, 2012 65.08 68.48 63.81 64.83 894,193 -0.54(-0.83%)
Jun 12, 2012 64.39 65.70 62.10 65.37 498,679 +2.27(+3.60%)
Jun 11, 2012 66.50 68.26 62.42 63.10 1,233,455 +1.46(+2.37%)
Jun 08, 2012 59.50 61.81 58.35 61.64 357,729 +1.52(+2.53%)
Jun 07, 2012 62.23 63.89 59.96 60.12 484,368 -1.38(-2.24%)
Jun 06, 2012 59.38 63.00 58.88 61.50 1,018,145 +3.50(+6.03%)
Jun 05, 2012 58.19 58.97 57.49 58.00 433,722 +0.20(+0.35%)
Jun 04, 2012 58.20 58.85 56.51 57.80 316,426 +0.10(+0.17%)
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.