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 24, 2020 124.89 124.89 124.89 0 +0.08(+0.06%)
Apr 23, 2020 124.82 124.84 124.76 124.81 1,693,800 +0.01(+0.01%)
Apr 22, 2020 124.80 124.85 124.77 124.80 868,229 +0.05(+0.04%)
Apr 21, 2020 124.76 124.80 124.74 124.75 1,946,875 -0.04(-0.03%)
Apr 20, 2020 124.70 124.80 124.70 124.79 1,734,152 +0.09(+0.07%)
Apr 17, 2020 124.65 124.75 124.58 124.70 1,817,400 +0.06(+0.05%)
Apr 16, 2020 124.65 124.72 124.30 124.64 7,888,195 +2.21(+1.81%)
Apr 15, 2020 122.01 122.80 121.44 122.43 1,312,631 +0.03(+0.02%)
Apr 14, 2020 121.08 123.00 120.70 122.40 2,520,411 +1.95(+1.62%)
Apr 13, 2020 119.65 121.04 119.65 120.45 1,007,583 +0.70(+0.58%)
Apr 09, 2020 121.06 121.23 118.77 119.75 1,403,800 -0.90(-0.75%)
Apr 08, 2020 120.69 121.32 120.37 120.65 836,743 +0.62(+0.52%)
Apr 07, 2020 121.00 121.55 119.76 120.03 1,378,365 +0.19(+0.16%)
Apr 06, 2020 119.64 120.52 119.47 119.84 1,313,223 +1.07(+0.90%)
Apr 03, 2020 119.73 120.09 118.59 118.77 1,949,800 -1.11(-0.93%)
Apr 02, 2020 119.82 120.50 119.57 119.88 1,463,459 -0.08(-0.07%)
Apr 01, 2020 119.80 121.02 119.41 119.96 2,347,146 -1.36(-1.12%)
Mar 31, 2020 120.69 121.87 120.15 121.32 1,404,999 +0.37(+0.31%)
Mar 30, 2020 120.00 121.32 119.90 120.95 978,106 +1.16(+0.97%)
Mar 27, 2020 120.00 120.97 118.86 119.79 1,663,900 -0.71(-0.59%)
Mar 26, 2020 120.00 121.00 119.18 120.50 1,682,510 +0.63(+0.53%)
Mar 25, 2020 118.94 120.27 117.51 119.87 1,376,993 +0.94(+0.79%)
Mar 24, 2020 111.00 121.00 110.00 118.93 3,525,053 +10.26(+9.44%)
Mar 23, 2020 106.39 108.99 104.38 108.67 1,182,821 +2.16(+2.03%)
Mar 20, 2020 108.28 112.42 105.61 106.51 1,904,200 -1.56(-1.44%)
Mar 19, 2020 103.86 108.90 102.00 108.07 1,121,431 +3.58(+3.43%)
Mar 18, 2020 106.01 109.36 101.00 104.49 1,660,354 -5.60(-5.09%)
Mar 17, 2020 98.15 115.38 96.18 110.09 2,830,968 +13.27(+13.71%)
Mar 16, 2020 100.38 106.85 96.51 96.82 1,656,488 -11.97(-11.00%)
Mar 13, 2020 105.91 110.00 105.91 108.79 1,679,600 +4.99(+4.81%)
Mar 12, 2020 109.10 109.50 103.59 103.80 1,799,234 -8.16(-7.29%)
Mar 11, 2020 113.42 114.63 111.78 111.96 912,145 -3.18(-2.76%)
Mar 10, 2020 110.51 115.32 110.51 115.14 1,392,395 +7.69(+7.16%)
Mar 09, 2020 111.62 113.78 107.02 107.45 1,584,793 -8.70(-7.49%)
Mar 06, 2020 117.80 117.80 114.50 116.15 1,708,300 -2.10(-1.78%)
Mar 05, 2020 119.09 119.84 118.10 118.25 1,153,316 -1.59(-1.33%)
Mar 04, 2020 120.00 120.47 118.75 119.84 510,371 +0.17(+0.14%)
Mar 03, 2020 120.45 120.70 119.39 119.67 471,311 -0.78(-0.65%)
Mar 02, 2020 119.85 120.47 119.45 120.45 856,944 +1.03(+0.86%)
Feb 28, 2020 118.30 119.63 117.92 119.42 915,100 +0.35(+0.29%)
Feb 27, 2020 119.07 119.74 118.53 119.07 713,273 -0.75(-0.63%)
Feb 26, 2020 120.30 121.25 119.56 119.82 1,421,107 -0.37(-0.31%)
Feb 25, 2020 121.18 121.50 120.00 120.19 916,654 -1.06(-0.87%)
Feb 24, 2020 121.04 121.64 120.90 121.25 1,246,869 -1.39(-1.13%)
Feb 21, 2020 122.75 122.89 122.06 122.64 660,000 -0.12(-0.10%)
Feb 20, 2020 122.63 123.35 122.37 122.76 949,029 -0.38(-0.31%)
Feb 19, 2020 122.33 123.79 122.17 123.14 1,613,433 +0.73(+0.60%)
Feb 18, 2020 121.15 122.41 120.94 122.41 923,907 +1.24(+1.02%)
Feb 14, 2020 121.00 121.42 120.88 121.17 375,000 +0.39(+0.32%)
Feb 13, 2020 120.42 120.85 120.15 120.78 350,252 +0.17(+0.14%)
Feb 12, 2020 120.09 120.85 119.61 120.61 516,385 +0.76(+0.63%)
Feb 11, 2020 120.06 120.20 119.75 119.85 466,479 -0.16(-0.13%)
Feb 10, 2020 119.32 120.06 119.21 120.01 432,528 +0.45(+0.38%)
Feb 07, 2020 119.92 119.95 119.42 119.56 391,700 -0.67(-0.56%)
Feb 06, 2020 120.08 120.31 119.52 120.23 575,883 -0.03(-0.02%)
Feb 05, 2020 120.12 120.70 120.03 120.26 551,494 +0.11(+0.09%)
Feb 04, 2020 120.00 120.32 119.70 120.15 664,693 +0.33(+0.28%)
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.