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 (%)
Sep 30, 2014 44.90 44.90 43.72 44.87 1,018,275 +2.29(+5.38%)
Sep 29, 2014 41.19 43.31 40.80 42.58 834,286 +1.27(+3.07%)
Sep 26, 2014 41.17 41.67 40.96 41.31 411,293 +0.31(+0.76%)
Sep 25, 2014 42.64 42.64 40.94 41.00 438,358 -1.64(-3.85%)
Sep 24, 2014 42.08 42.81 41.76 42.64 245,490 +0.60(+1.43%)
Sep 23, 2014 41.99 42.78 41.52 42.04 369,670 -0.02(-0.05%)
Sep 22, 2014 42.59 42.60 41.38 42.06 426,405 -0.55(-1.29%)
Sep 19, 2014 44.10 44.10 42.51 42.61 481,307 -1.54(-3.49%)
Sep 18, 2014 44.00 44.78 43.60 44.15 459,781 +0.26(+0.59%)
Sep 17, 2014 43.76 45.15 43.11 43.89 796,523 +0.07(+0.16%)
Sep 16, 2014 42.50 44.17 42.05 43.82 733,365 +1.02(+2.38%)
Sep 15, 2014 42.81 42.94 42.09 42.80 697,681 +1.15(+2.76%)
Sep 12, 2014 42.77 42.77 41.34 41.65 313,419 -1.12(-2.62%)
Sep 11, 2014 42.08 43.23 41.94 42.77 523,246 +0.62(+1.47%)
Sep 10, 2014 42.17 42.50 41.92 42.15 518,729 +0.08(+0.19%)
Sep 09, 2014 42.01 42.60 41.83 42.07 273,641 -0.44(-1.04%)
Sep 08, 2014 42.96 43.18 42.20 42.51 433,587 -0.29(-0.68%)
Sep 05, 2014 42.50 43.08 42.14 42.80 420,899 +0.37(+0.87%)
Sep 04, 2014 42.49 43.26 42.08 42.43 479,492 -0.01(-0.02%)
Sep 03, 2014 42.50 43.28 41.90 42.44 435,432 -0.02(-0.05%)
Sep 02, 2014 40.43 42.92 40.43 42.46 897,746 +0.67(+1.60%)
Aug 29, 2014 42.19 41.79 41.79 41.79 277,900 -0.18(-0.43%)
Aug 28, 2014 42.22 42.50 41.77 41.97 275,253 -0.50(-1.18%)
Aug 27, 2014 41.87 42.60 41.68 42.47 397,610 +0.64(+1.53%)
Aug 26, 2014 41.00 42.00 40.80 41.83 306,034 +0.74(+1.80%)
Aug 25, 2014 41.44 41.73 40.72 41.09 295,836 -0.38(-0.92%)
Aug 22, 2014 42.03 42.03 41.41 41.47 267,809 -0.56(-1.33%)
Aug 21, 2014 42.39 42.82 41.64 42.03 385,249 -0.44(-1.04%)
Aug 20, 2014 42.00 42.91 42.00 42.47 456,288 +0.32(+0.76%)
Aug 19, 2014 41.02 42.25 41.00 42.15 420,289 +0.86(+2.08%)
Aug 18, 2014 40.90 41.31 40.23 41.29 459,726 +0.49(+1.20%)
Aug 15, 2014 40.84 41.10 39.99 40.80 512,928 +0.06(+0.15%)
Aug 14, 2014 41.87 41.87 40.52 40.74 1,079,658 -0.57(-1.38%)
Aug 13, 2014 41.00 41.71 40.63 41.31 702,709 +0.52(+1.27%)
Aug 12, 2014 41.40 42.18 39.96 40.79 1,097,304 -1.52(-3.59%)
Aug 11, 2014 41.97 42.95 41.66 42.31 605,333 +0.39(+0.93%)
Aug 08, 2014 41.38 41.88 41.11 41.92 297,978 +0.65(+1.57%)
Aug 07, 2014 41.91 42.48 41.25 41.27 466,051 -0.42(-1.01%)
Aug 06, 2014 41.70 42.10 40.32 41.69 311,906 -0.22(-0.52%)
Aug 05, 2014 41.57 42.17 41.29 41.91 407,050 -0.14(-0.33%)
Aug 04, 2014 42.40 42.94 41.96 42.05 585,778 +0.22(+0.53%)
Aug 01, 2014 41.29 42.03 40.70 41.83 644,827 +0.18(+0.43%)
Jul 31, 2014 42.30 42.54 41.25 41.65 744,384 -1.10(-2.57%)
Jul 30, 2014 42.76 43.80 42.60 42.75 981,046 +0.02(+0.05%)
Jul 29, 2014 42.27 44.12 42.27 42.73 818,609 -0.96(-2.20%)
Jul 28, 2014 43.40 44.19 42.05 43.69 1,703,293 -0.71(-1.60%)
Jul 25, 2014 40.01 44.40 39.71 44.40 4,532,427 +6.83(+18.18%)
Jul 24, 2014 37.37 38.47 37.08 37.57 976,023 +0.29(+0.78%)
Jul 23, 2014 38.54 38.59 37.21 37.28 633,384 -0.83(-2.18%)
Jul 22, 2014 37.44 38.31 37.04 38.11 808,009 +0.83(+2.23%)
Jul 21, 2014 37.79 38.07 37.18 37.28 528,843 -0.18(-0.48%)
Jul 18, 2014 38.29 39.26 37.33 37.46 757,946 -0.83(-2.17%)
Jul 17, 2014 39.79 39.98 38.25 38.29 976,593 -1.39(-3.50%)
Jul 16, 2014 38.07 39.73 37.43 39.68 2,781,575 +3.91(+10.93%)
Jul 15, 2014 36.91 36.92 35.58 35.77 634,840 -0.90(-2.45%)
Jul 14, 2014 34.84 36.95 34.60 36.67 801,121 +2.13(+6.17%)
Jul 11, 2014 34.34 34.78 34.19 34.54 396,361 +0.08(+0.23%)
Jul 10, 2014 33.75 34.49 33.33 34.46 237,424 +0.27(+0.79%)
Jul 09, 2014 33.52 34.31 33.52 34.19 191,563 +0.19(+0.56%)
Jul 08, 2014 34.89 34.98 33.80 34.00 332,821 -1.02(-2.91%)
Jul 07, 2014 34.77 35.63 34.54 35.02 460,626 +0.06(+0.17%)
Jul 03, 2014 34.94 34.96 34.96 34.96 251,000 +0.14(+0.40%)
Jul 02, 2014 34.94 35.14 34.62 34.82 304,464 -0.05(-0.14%)
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.