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 (%)
Oct 31, 2019 113.00 113.44 112.38 112.70 681,857 +0.65(+0.58%)
Oct 30, 2019 111.48 112.20 110.50 112.05 386,163 +0.74(+0.66%)
Oct 29, 2019 111.50 111.81 110.98 111.31 188,473 +0.13(+0.12%)
Oct 28, 2019 110.98 111.33 110.65 111.18 391,527 +0.53(+0.48%)
Oct 25, 2019 110.55 110.80 110.02 110.65 235,800 -0.04(-0.04%)
Oct 24, 2019 110.39 111.00 110.01 110.69 273,943 +0.30(+0.27%)
Oct 23, 2019 109.95 110.91 109.82 110.39 162,452 -0.26(-0.23%)
Oct 22, 2019 111.25 111.25 110.37 110.65 134,351 -0.45(-0.41%)
Oct 21, 2019 111.05 111.44 110.85 111.10 205,219 +0.09(+0.08%)
Oct 18, 2019 111.07 111.30 109.88 111.01 516,600 -0.27(-0.24%)
Oct 17, 2019 111.05 111.76 110.92 111.28 224,803 +0.28(+0.25%)
Oct 16, 2019 110.75 111.10 110.50 111.00 311,969 +0.06(+0.05%)
Oct 15, 2019 110.73 111.20 110.51 110.94 241,415 +0.58(+0.53%)
Oct 14, 2019 110.50 110.83 110.20 110.36 112,162 -0.18(-0.16%)
Oct 11, 2019 109.80 111.23 109.80 110.54 681,300 +1.25(+1.14%)
Oct 10, 2019 109.10 109.49 108.89 109.29 303,224 +0.23(+0.21%)
Oct 09, 2019 109.42 109.66 108.97 109.06 470,613 +0.16(+0.15%)
Oct 08, 2019 110.00 110.00 108.72 108.90 727,208 -1.80(-1.63%)
Oct 07, 2019 111.14 111.14 110.22 110.70 322,157 -0.24(-0.22%)
Oct 04, 2019 110.40 110.97 110.01 110.94 222,500 +0.52(+0.47%)
Oct 03, 2019 110.23 110.69 109.85 110.42 129,783 +0.35(+0.32%)
Oct 02, 2019 110.56 110.90 109.55 110.07 467,587 -0.69(-0.62%)
Oct 01, 2019 110.15 111.06 109.74 110.76 531,983 +1.17(+1.07%)
Sep 30, 2019 110.92 111.30 109.50 109.59 742,722 -1.14(-1.03%)
Sep 27, 2019 111.22 111.94 110.42 110.73 331,400 -0.67(-0.60%)
Sep 26, 2019 111.75 112.41 111.31 111.40 255,801 -0.52(-0.46%)
Sep 25, 2019 111.03 112.09 110.50 111.92 338,061 +0.67(+0.60%)
Sep 24, 2019 111.69 112.00 110.67 111.25 438,524 -0.47(-0.42%)
Sep 23, 2019 112.20 112.98 111.13 111.72 248,997 -0.18(-0.16%)
Sep 20, 2019 113.70 114.27 111.50 111.90 999,700 -0.06(-0.05%)
Sep 19, 2019 112.30 112.52 111.87 111.96 364,075 -0.55(-0.49%)
Sep 18, 2019 111.87 113.00 111.76 112.51 400,243 +0.75(+0.67%)
Sep 17, 2019 110.94 111.94 110.86 111.76 124,007 +0.54(+0.49%)
Sep 16, 2019 111.19 111.59 111.15 111.22 85,100 -0.22(-0.20%)
Sep 13, 2019 111.26 112.00 111.26 111.44 227,700 +0.18(+0.16%)
Sep 12, 2019 110.95 111.77 110.87 111.26 690,114 +0.81(+0.73%)
Sep 11, 2019 109.09 110.61 109.07 110.45 440,134 +1.37(+1.26%)
Sep 10, 2019 109.40 109.67 108.72 109.08 347,571 -0.33(-0.30%)
Sep 09, 2019 109.94 110.00 109.16 109.41 161,310 -0.19(-0.17%)
Sep 06, 2019 109.40 109.75 109.02 109.60 326,600 +0.14(+0.13%)
Sep 05, 2019 108.55 109.76 108.29 109.46 717,201 +1.49(+1.38%)
Sep 04, 2019 108.25 108.50 107.23 107.97 446,555 +0.97(+0.91%)
Sep 03, 2019 107.05 108.15 106.34 107.00 746,792 -0.05(-0.05%)
Aug 30, 2019 107.93 107.93 106.89 107.05 252,800 -0.82(-0.76%)
Aug 29, 2019 107.31 108.12 107.29 107.87 197,863 +1.19(+1.12%)
Aug 28, 2019 106.31 106.92 106.05 106.68 269,021 +0.09(+0.08%)
Aug 27, 2019 107.20 107.89 106.59 106.59 197,055 -0.48(-0.45%)
Aug 26, 2019 107.00 107.56 106.56 107.07 419,828 +0.59(+0.55%)
Aug 23, 2019 107.98 108.24 106.26 106.48 545,800 -1.98(-1.83%)
Aug 22, 2019 108.22 108.92 108.00 108.46 393,467 +0.02(+0.02%)
Aug 21, 2019 108.31 108.98 107.78 108.44 396,111 +0.02(+0.02%)
Aug 20, 2019 108.87 109.27 108.30 108.42 333,526 -0.32(-0.29%)
Aug 19, 2019 109.66 109.99 108.74 108.74 517,376 +0.20(+0.18%)
Aug 16, 2019 107.81 108.62 107.55 108.54 306,500 +1.00(+0.93%)
Aug 15, 2019 107.91 108.48 107.42 107.54 183,364 -0.31(-0.29%)
Aug 14, 2019 107.06 108.02 106.75 107.85 390,619 +0.07(+0.06%)
Aug 13, 2019 107.52 109.30 107.11 107.78 673,208 -0.07(-0.06%)
Aug 12, 2019 107.29 108.59 107.04 107.85 437,705 +0.27(+0.25%)
Aug 09, 2019 108.55 109.00 107.26 107.58 239,100 -1.23(-1.13%)
Aug 08, 2019 108.52 109.88 108.41 108.81 410,857 +0.58(+0.53%)
Aug 07, 2019 107.29 108.37 107.03 108.24 395,088 +0.23(+0.21%)
Aug 06, 2019 109.72 109.97 106.97 108.01 1,086,523 -0.98(-0.90%)
Aug 05, 2019 109.99 110.25 108.86 108.99 894,188 -2.39(-2.15%)
Aug 02, 2019 111.43 111.60 109.67 111.38 704,100 -0.62(-0.55%)
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.