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 30, 2014 34.27 35.27 34.20 34.97 467,623 +0.63(+1.83%)
Apr 29, 2014 34.50 34.88 33.92 34.34 502,566 -0.13(-0.38%)
Apr 28, 2014 33.65 35.00 33.31 34.47 780,121 +0.86(+2.56%)
Apr 25, 2014 36.77 37.23 33.18 33.61 2,471,230 -6.07(-15.30%)
Apr 24, 2014 40.25 40.80 39.43 39.68 1,019,361 -0.42(-1.05%)
Apr 23, 2014 39.00 40.15 38.85 40.10 704,330 +1.20(+3.08%)
Apr 22, 2014 37.52 39.08 37.14 38.90 412,519 +1.61(+4.32%)
Apr 21, 2014 36.99 37.54 36.41 37.29 313,950 +0.51(+1.39%)
Apr 17, 2014 35.85 36.78 36.78 36.78 323,200 +0.11(+0.30%)
Apr 16, 2014 36.92 37.47 35.63 36.67 397,489 +0.07(+0.19%)
Apr 15, 2014 37.20 37.69 35.36 36.60 415,988 -0.27(-0.73%)
Apr 14, 2014 37.09 37.87 36.41 36.87 167,495 +0.02(+0.05%)
Apr 11, 2014 37.54 37.92 36.74 36.85 307,466 -1.01(-2.67%)
Apr 10, 2014 39.23 39.23 37.44 37.86 294,423 -1.05(-2.70%)
Apr 09, 2014 38.02 39.00 37.73 38.91 198,130 +1.02(+2.69%)
Apr 08, 2014 37.16 38.01 37.16 37.89 382,474 +0.80(+2.16%)
Apr 07, 2014 37.58 37.78 36.65 37.09 249,287 -0.60(-1.59%)
Apr 04, 2014 39.50 39.60 37.60 37.69 441,409 -1.55(-3.95%)
Apr 03, 2014 38.92 39.32 38.55 39.24 217,434 +0.38(+0.98%)
Apr 02, 2014 38.85 39.54 38.47 38.86 269,206 +0.22(+0.57%)
Apr 01, 2014 39.37 39.72 37.68 38.64 579,143 -0.49(-1.25%)
Mar 31, 2014 39.16 39.90 38.65 39.13 420,577 +0.16(+0.41%)
Mar 28, 2014 39.53 40.10 38.50 38.97 270,168 -0.52(-1.32%)
Mar 27, 2014 39.68 40.21 38.82 39.49 226,746 -0.21(-0.53%)
Mar 26, 2014 40.84 41.44 39.15 39.70 404,497 -0.99(-2.43%)
Mar 25, 2014 42.26 42.79 40.31 40.69 684,110 -2.18(-5.09%)
Mar 24, 2014 43.46 43.84 42.34 42.87 718,117 -0.27(-0.63%)
Mar 21, 2014 42.39 44.14 42.10 43.14 1,070,807 +1.06(+2.52%)
Mar 20, 2014 42.00 42.63 41.45 42.08 378,619 -0.13(-0.31%)
Mar 19, 2014 40.82 42.50 40.58 42.21 769,820 +1.40(+3.43%)
Mar 18, 2014 39.13 41.32 39.08 40.81 792,894 +1.81(+4.64%)
Mar 17, 2014 37.59 39.78 37.59 39.00 637,981 +0.94(+2.47%)
Mar 14, 2014 37.09 38.34 37.09 38.06 324,719 +1.02(+2.75%)
Mar 13, 2014 37.62 38.14 36.65 37.04 207,955 -0.56(-1.49%)
Mar 12, 2014 38.56 38.80 37.13 37.60 289,417 +0.21(+0.56%)
Mar 11, 2014 38.42 38.78 37.07 37.39 262,965 -1.03(-2.68%)
Mar 10, 2014 38.01 38.84 37.42 38.42 297,462 +0.50(+1.32%)
Mar 07, 2014 39.01 39.50 37.36 37.92 371,234 -1.08(-2.77%)
Mar 06, 2014 37.96 39.80 37.92 39.00 744,441 +1.07(+2.82%)
Mar 05, 2014 35.99 38.24 35.80 37.93 647,857 +2.13(+5.95%)
Mar 04, 2014 35.60 35.80 35.00 35.80 351,531 +1.07(+3.08%)
Mar 03, 2014 34.00 35.70 33.07 34.73 801,843 -1.79(-4.90%)
Feb 28, 2014 37.24 37.30 36.39 36.52 418,487 -0.66(-1.78%)
Feb 27, 2014 36.87 37.25 36.74 37.18 241,593 +0.31(+0.84%)
Feb 26, 2014 36.29 37.35 36.13 36.87 251,201 +0.53(+1.46%)
Feb 25, 2014 36.65 36.86 35.92 36.34 391,485 -0.29(-0.79%)
Feb 24, 2014 36.95 37.38 36.39 36.63 322,176 -0.23(-0.62%)
Feb 21, 2014 38.00 38.00 36.73 36.86 307,372 -0.95(-2.51%)
Feb 20, 2014 37.82 38.72 37.35 37.81 356,576 -0.07(-0.18%)
Feb 19, 2014 37.82 38.32 37.66 37.88 280,775 +0.03(+0.08%)
Feb 18, 2014 38.00 38.81 37.67 37.85 558,049 +0.15(+0.40%)
Feb 14, 2014 36.63 37.70 37.70 37.70 503,200 +1.11(+3.03%)
Feb 13, 2014 35.50 36.81 35.40 36.59 364,580 +0.68(+1.89%)
Feb 12, 2014 35.73 36.51 35.50 35.91 386,438 +0.16(+0.45%)
Feb 11, 2014 35.80 36.10 35.61 35.75 332,636 -0.01(-0.03%)
Feb 10, 2014 35.35 35.86 35.17 35.76 426,567 +0.41(+1.16%)
Feb 07, 2014 35.33 35.99 34.99 35.35 456,854 +0.14(+0.40%)
Feb 06, 2014 35.11 35.83 34.91 35.21 472,339 +0.00(+0.00%)
Feb 05, 2014 35.48 35.74 34.63 35.21 418,086 -0.32(-0.90%)
Feb 04, 2014 34.71 35.63 34.52 35.53 770,274 +0.71(+2.04%)
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.