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 (%)
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%)
Oct 01, 2014 44.80 45.35 43.60 44.27 834,447 -0.60(-1.34%)
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%)
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.