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, 2013 51.24 51.89 50.50 50.98 0 -0.46(-0.89%)
Apr 29, 2013 51.80 52.15 50.84 51.44 561,054 -0.64(-1.23%)
Apr 26, 2013 53.46 54.12 51.87 52.08 1,215,192 -2.04(-3.77%)
Apr 25, 2013 55.55 57.35 53.34 54.12 2,528,225 -7.71(-12.47%)
Apr 24, 2013 60.22 62.57 60.10 61.83 1,428,003 +0.55(+0.90%)
Apr 23, 2013 59.48 62.25 58.87 61.28 769,219 +2.03(+3.43%)
Apr 22, 2013 59.75 60.34 57.26 59.25 593,223 -0.31(-0.52%)
Apr 19, 2013 58.37 59.91 57.46 59.56 407,536 +1.69(+2.92%)
Apr 18, 2013 59.82 59.82 57.31 57.87 384,396 -2.19(-3.65%)
Apr 17, 2013 61.45 61.45 59.38 60.06 338,941 -1.53(-2.48%)
Apr 16, 2013 60.75 62.44 60.75 61.59 521,234 +1.06(+1.75%)
Apr 15, 2013 60.54 63.09 59.84 60.53 743,092 -0.34(-0.56%)
Apr 12, 2013 59.00 62.73 59.00 60.87 599,040 +1.42(+2.39%)
Apr 11, 2013 59.35 61.27 57.67 59.45 987,545 +0.69(+1.17%)
Apr 10, 2013 58.22 59.49 58.22 58.76 389,266 +0.49(+0.84%)
Apr 09, 2013 58.25 59.04 57.55 58.27 460,255 +0.06(+0.10%)
Apr 08, 2013 56.84 58.35 56.57 58.21 383,126 +1.37(+2.41%)
Apr 05, 2013 56.54 57.40 55.90 56.84 526,238 -1.40(-2.40%)
Apr 04, 2013 56.04 58.42 55.78 58.24 494,041 +2.64(+4.75%)
Apr 03, 2013 56.81 57.39 54.91 55.60 548,235 -0.95(-1.68%)
Apr 02, 2013 55.70 58.78 55.67 56.55 1,027,794 +2.08(+3.82%)
Apr 01, 2013 55.51 56.11 54.06 54.47 310,570 -1.04(-1.87%)
Mar 28, 2013 54.89 55.88 53.16 55.51 556,110 +0.29(+0.53%)
Mar 27, 2013 52.01 56.45 51.91 55.22 1,533,869 +3.38(+6.52%)
Mar 26, 2013 54.25 54.56 51.50 51.84 532,795 -1.70(-3.18%)
Mar 25, 2013 53.05 53.72 52.38 53.54 563,016 +0.73(+1.39%)
Mar 22, 2013 54.66 55.15 52.42 52.81 650,231 -1.85(-3.39%)
Mar 21, 2013 53.50 55.00 52.80 54.66 887,352 -0.54(-0.98%)
Mar 20, 2013 53.92 56.47 53.92 55.20 897,680 +1.34(+2.49%)
Mar 19, 2013 56.20 56.27 53.16 53.86 1,217,234 -2.52(-4.47%)
Mar 18, 2013 56.01 57.20 55.36 56.38 840,242 -1.14(-1.98%)
Mar 15, 2013 58.79 59.58 57.28 57.52 849,454 -1.40(-2.38%)
Mar 14, 2013 60.29 60.88 58.10 58.92 1,063,622 -0.86(-1.44%)
Mar 13, 2013 63.75 63.75 59.02 59.78 2,112,404 -5.77(-8.80%)
Mar 12, 2013 58.75 65.77 58.75 65.55 3,386,292 +7.96(+13.82%)
Mar 11, 2013 55.58 57.93 54.77 57.59 934,476 +1.87(+3.35%)
Mar 08, 2013 54.50 56.37 54.12 55.72 888,058 +1.19(+2.19%)
Mar 07, 2013 53.30 54.95 52.50 54.53 1,440,442 +3.66(+7.19%)
Mar 06, 2013 51.21 51.70 50.23 50.87 522,856 -0.18(-0.35%)
Mar 05, 2013 51.01 51.39 50.10 51.05 569,014 +0.75(+1.49%)
Mar 04, 2013 51.29 51.50 49.84 50.30 981,940 -0.89(-1.74%)
Mar 01, 2013 51.50 51.95 50.05 51.19 778,058 -1.54(-2.92%)
Feb 28, 2013 52.16 53.45 51.89 52.73 797,325 +1.09(+2.11%)
Feb 27, 2013 51.56 52.15 51.42 51.64 568,714 -0.04(-0.08%)
Feb 26, 2013 52.50 52.50 51.42 51.68 304,190 -1.17(-2.21%)
Feb 22, 2013 52.54 53.59 52.04 52.85 618,508 +1.21(+2.34%)
Feb 21, 2013 52.44 52.80 51.21 51.64 768,818 -0.97(-1.84%)
Feb 20, 2013 54.18 55.67 52.23 52.61 733,401 -1.93(-3.54%)
Feb 19, 2013 53.09 54.69 52.14 54.54 782,660 +1.64(+3.10%)
Feb 15, 2013 53.24 53.69 52.50 52.90 786,921 -0.38(-0.71%)
Feb 14, 2013 53.69 54.29 52.72 53.28 877,162 -0.89(-1.64%)
Feb 13, 2013 51.77 54.95 51.50 54.17 1,499,446 +2.29(+4.41%)
Feb 12, 2013 52.86 53.20 51.44 51.88 1,311,440 -1.44(-2.70%)
Feb 11, 2013 52.63 53.85 52.25 53.32 785,226 +0.35(+0.66%)
Feb 08, 2013 54.40 54.95 52.84 52.97 658,373 -1.51(-2.77%)
Feb 07, 2013 52.37 54.72 52.06 54.48 1,505,011 +1.75(+3.32%)
Feb 06, 2013 51.80 52.89 51.25 52.73 692,561 -0.27(-0.51%)
Feb 04, 2013 51.28 56.40 50.67 53.00 1,873,837 -1.23(-2.27%)
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.