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 28, 2017 46.55 47.55 45.95 47.20 1,731,233 +0.62(+1.34%)
Apr 27, 2017 43.05 46.92 41.55 46.58 5,717,857 -4.32(-8.50%)
Apr 26, 2017 50.95 51.23 50.00 50.90 1,273,876 -0.05(-0.10%)
Apr 25, 2017 51.50 51.85 50.85 50.95 573,160 -0.55(-1.07%)
Apr 24, 2017 51.90 51.95 51.00 51.50 675,705 +0.00(+0.00%)
Apr 21, 2017 51.30 51.75 50.95 51.50 322,392 +0.00(+0.00%)
Apr 20, 2017 51.20 51.65 50.65 51.50 484,380 +0.55(+1.08%)
Apr 19, 2017 51.60 51.90 50.65 50.95 463,449 -0.45(-0.88%)
Apr 18, 2017 50.70 51.65 50.20 51.40 528,478 +0.45(+0.88%)
Apr 17, 2017 50.10 51.10 50.05 50.95 250,612 +1.00(+2.00%)
Apr 13, 2017 50.90 51.80 49.80 49.95 449,474 -0.90(-1.77%)
Apr 12, 2017 50.65 51.15 50.30 50.85 343,584 +0.25(+0.49%)
Apr 11, 2017 51.70 51.70 50.40 50.60 350,450 -1.25(-2.41%)
Apr 10, 2017 51.80 52.15 51.50 51.85 238,120 +0.05(+0.10%)
Apr 07, 2017 51.45 52.65 51.30 51.80 414,678 +0.30(+0.58%)
Apr 06, 2017 50.25 51.70 49.65 51.50 505,594 +1.30(+2.59%)
Apr 05, 2017 50.20 50.80 50.05 50.20 483,874 +0.10(+0.20%)
Apr 04, 2017 50.65 51.20 49.92 50.10 388,742 -0.65(-1.28%)
Apr 03, 2017 50.95 51.75 50.42 50.75 462,353 -0.20(-0.39%)
Mar 31, 2017 50.95 51.40 50.40 50.95 256,356 +0.00(+0.00%)
Mar 30, 2017 50.85 51.17 50.40 50.95 403,827 -0.05(-0.10%)
Mar 29, 2017 50.75 51.25 50.45 51.00 378,715 +0.25(+0.49%)
Mar 28, 2017 51.20 51.45 50.20 50.75 571,819 -0.50(-0.98%)
Mar 27, 2017 50.65 51.50 50.50 51.25 361,119 -0.05(-0.10%)
Mar 24, 2017 51.55 51.90 51.10 51.30 310,224 +0.05(+0.10%)
Mar 23, 2017 50.90 52.00 50.70 51.25 362,098 +0.30(+0.59%)
Mar 22, 2017 50.30 51.00 50.15 50.95 379,121 +0.55(+1.09%)
Mar 21, 2017 52.35 52.80 50.23 50.40 625,810 -1.70(-3.26%)
Mar 20, 2017 51.50 52.38 51.20 52.10 670,921 +0.50(+0.97%)
Mar 17, 2017 51.85 52.60 51.50 51.60 584,391 +0.05(+0.10%)
Mar 16, 2017 51.15 51.80 50.75 51.55 494,149 +0.45(+0.88%)
Mar 15, 2017 50.55 51.25 50.00 51.10 451,725 +0.70(+1.39%)
Mar 14, 2017 51.00 51.10 50.35 50.40 574,151 -0.80(-1.56%)
Mar 13, 2017 50.40 51.30 50.00 51.20 921,831 +0.80(+1.59%)
Mar 10, 2017 48.85 50.50 48.80 50.40 739,590 +1.85(+3.81%)
Mar 09, 2017 48.55 48.98 48.35 48.55 259,233 -0.15(-0.31%)
Mar 08, 2017 48.30 49.10 48.08 48.70 502,825 +0.40(+0.83%)
Mar 07, 2017 48.00 48.75 47.99 48.30 337,965 +0.15(+0.31%)
Mar 06, 2017 47.80 48.30 47.54 48.15 399,746 +0.05(+0.10%)
Mar 03, 2017 48.20 48.30 47.55 48.10 791,935 +0.00(+0.00%)
Mar 02, 2017 48.45 48.70 47.70 48.10 406,129 -0.30(-0.62%)
Mar 01, 2017 48.40 48.50 47.45 48.40 813,580 +0.00(+0.00%)
Feb 28, 2017 49.45 49.62 47.90 48.40 472,236 -0.95(-1.93%)
Feb 27, 2017 49.15 49.80 48.85 49.35 541,672 -0.15(-0.30%)
Feb 24, 2017 48.60 49.90 48.20 49.50 689,124 +0.25(+0.51%)
Feb 23, 2017 48.80 50.00 48.45 49.25 1,038,320 +0.45(+0.92%)
Feb 22, 2017 49.05 49.30 48.15 48.80 545,718 -0.65(-1.31%)
Feb 21, 2017 48.60 49.70 48.30 49.45 589,235 +0.40(+0.82%)
Feb 17, 2017 49.05 49.05 49.05 0 +0.15(+0.31%)
Feb 16, 2017 48.50 48.95 47.85 48.90 955,451 +0.35(+0.72%)
Feb 15, 2017 46.90 48.70 46.75 48.55 824,384 +1.55(+3.30%)
Feb 14, 2017 46.45 47.15 46.25 47.00 553,439 +0.15(+0.32%)
Feb 13, 2017 46.25 47.05 46.25 46.85 499,695 +0.45(+0.97%)
Feb 10, 2017 46.15 47.35 45.85 46.40 830,654 +0.30(+0.65%)
Feb 09, 2017 46.00 46.50 45.60 46.10 1,146,899 +0.15(+0.33%)
Feb 08, 2017 45.85 46.05 45.50 45.95 1,023,171 +0.20(+0.44%)
Feb 07, 2017 45.25 45.90 44.95 45.75 1,344,705 +0.40(+0.88%)
Feb 06, 2017 45.10 46.20 44.90 45.35 1,038,511 -0.20(-0.44%)
Feb 03, 2017 43.95 45.70 43.20 45.55 1,377,984 +1.60(+3.64%)
Feb 02, 2017 40.85 45.25 40.70 43.95 5,982,861 -2.85(-6.09%)
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.