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 (%)
Dec 31, 2014 41.14 42.73 42.73 42.73 234,100 -0.14(-0.33%)
Dec 30, 2014 41.00 43.25 41.00 42.87 162,179 +0.08(+0.19%)
Dec 29, 2014 43.12 43.34 42.60 42.79 199,368 -0.70(-1.61%)
Dec 26, 2014 43.88 43.88 43.12 43.49 143,569 -0.40(-0.91%)
Dec 24, 2014 43.87 43.89 43.89 43.89 84,500 +0.14(+0.32%)
Dec 23, 2014 44.30 44.44 43.50 43.75 213,622 -0.38(-0.86%)
Dec 22, 2014 44.04 44.71 43.43 44.13 460,703 +0.07(+0.16%)
Dec 19, 2014 43.90 44.17 42.96 44.06 414,311 +0.62(+1.43%)
Dec 18, 2014 43.80 44.05 42.86 43.44 414,626 +0.03(+0.07%)
Dec 17, 2014 42.53 43.55 41.95 43.41 509,695 +0.84(+1.97%)
Dec 16, 2014 43.36 43.70 42.55 42.57 388,626 -1.04(-2.38%)
Dec 15, 2014 44.13 44.85 43.53 43.61 375,551 -0.24(-0.55%)
Dec 12, 2014 43.73 44.39 43.50 43.85 299,800 -0.02(-0.05%)
Dec 11, 2014 42.70 44.12 42.70 43.87 454,057 +0.95(+2.21%)
Dec 10, 2014 44.45 44.45 42.21 42.92 476,267 -1.26(-2.85%)
Dec 09, 2014 43.69 44.43 43.46 44.18 324,849 +0.00(+0.00%)
Dec 08, 2014 43.71 44.22 43.67 44.18 613,851 +0.20(+0.45%)
Dec 05, 2014 43.74 44.15 43.36 43.98 440,077 +0.35(+0.80%)
Dec 04, 2014 44.03 44.42 43.37 43.63 269,301 -0.54(-1.22%)
Dec 03, 2014 44.16 44.47 44.09 44.17 272,019 +0.14(+0.32%)
Dec 02, 2014 43.89 44.11 43.00 44.03 696,480 +1.94(+4.61%)
Dec 01, 2014 42.36 42.97 41.60 42.09 691,554 -0.56(-1.31%)
Nov 28, 2014 42.45 43.27 42.27 42.65 305,208 -0.13(-0.30%)
Nov 26, 2014 42.66 42.78 42.78 42.78 425,800 +0.00(+0.00%)
Nov 25, 2014 42.45 42.84 42.13 42.78 344,441 +0.17(+0.40%)
Nov 24, 2014 42.80 43.07 42.13 42.61 502,434 +0.05(+0.12%)
Nov 21, 2014 42.08 42.78 41.83 42.56 569,289 +0.94(+2.26%)
Nov 20, 2014 41.30 42.33 41.20 41.62 380,432 +0.15(+0.36%)
Nov 19, 2014 42.77 43.07 41.22 41.47 557,273 -1.53(-3.56%)
Nov 18, 2014 42.17 43.50 42.17 43.00 396,229 +0.51(+1.20%)
Nov 17, 2014 43.39 43.45 42.16 42.49 456,137 -0.41(-0.96%)
Nov 14, 2014 42.01 43.28 41.53 42.90 548,820 +1.10(+2.63%)
Nov 13, 2014 43.89 44.57 41.48 41.80 960,763 -1.90(-4.35%)
Nov 12, 2014 41.24 43.85 40.86 43.70 2,356,902 -0.27(-0.61%)
Nov 11, 2014 44.44 44.58 43.80 43.97 301,799 -0.47(-1.06%)
Nov 10, 2014 44.43 44.94 44.21 44.44 341,848 +0.01(+0.02%)
Nov 07, 2014 44.46 44.80 43.60 44.43 644,456 +0.06(+0.14%)
Nov 06, 2014 44.24 45.17 44.11 44.37 485,334 -0.07(-0.16%)
Nov 05, 2014 44.77 44.98 44.04 44.44 424,203 +0.21(+0.47%)
Nov 04, 2014 44.58 45.48 44.11 44.23 563,558 -0.90(-1.99%)
Nov 03, 2014 45.00 46.21 44.58 45.13 863,301 +0.34(+0.76%)
Oct 31, 2014 44.20 44.96 43.28 44.79 783,481 +1.36(+3.13%)
Oct 30, 2014 43.19 43.82 42.20 43.43 721,530 +0.18(+0.42%)
Oct 29, 2014 45.00 45.00 42.74 43.25 867,920 -1.37(-3.07%)
Oct 28, 2014 44.50 45.01 43.68 44.62 778,238 +0.13(+0.29%)
Oct 27, 2014 45.07 45.59 44.04 44.49 965,126 -0.85(-1.87%)
Oct 24, 2014 45.00 46.84 44.90 45.34 1,602,097 +0.14(+0.31%)
Oct 23, 2014 46.75 46.96 43.03 45.20 3,570,189 -0.58(-1.27%)
Oct 22, 2014 46.00 46.68 45.00 45.78 2,604,306 +0.01(+0.02%)
Oct 21, 2014 44.90 46.83 44.74 45.77 1,996,259 +1.48(+3.34%)
Oct 20, 2014 42.41 44.41 42.29 44.29 1,294,507 +2.01(+4.75%)
Oct 17, 2014 42.65 43.28 41.95 42.28 659,135 -0.14(-0.33%)
Oct 16, 2014 42.02 42.99 41.69 42.42 828,442 +0.16(+0.38%)
Oct 15, 2014 39.90 42.64 39.90 42.26 891,831 +1.82(+4.50%)
Oct 14, 2014 40.96 40.98 39.90 40.44 636,006 +0.36(+0.90%)
Oct 13, 2014 40.50 41.27 39.21 40.08 971,035 -0.02(-0.05%)
Oct 10, 2014 42.09 42.31 40.03 40.10 1,179,305 -2.74(-6.40%)
Oct 09, 2014 43.48 43.93 42.72 42.84 568,740 -0.68(-1.56%)
Oct 08, 2014 43.31 43.99 42.62 43.52 588,474 +0.63(+1.47%)
Oct 07, 2014 43.30 43.95 42.85 42.89 499,784 -0.72(-1.65%)
Oct 06, 2014 43.61 44.19 43.40 43.61 406,611 +0.03(+0.07%)
Oct 03, 2014 44.44 44.44 43.51 43.58 455,667 -0.22(-0.50%)
Oct 02, 2014 44.00 44.93 42.95 43.80 774,088 -0.47(-1.06%)
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.