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 29, 2016 44.68 44.68 43.02 43.25 755,470 -1.58(-3.52%)
Apr 28, 2016 45.36 45.91 44.71 44.83 558,040 -1.06(-2.31%)
Apr 27, 2016 45.44 46.07 44.48 45.89 905,566 +0.36(+0.79%)
Apr 26, 2016 45.45 46.52 45.45 45.53 785,381 -0.33(-0.72%)
Apr 25, 2016 47.78 48.30 45.66 45.86 1,080,990 -1.33(-2.82%)
Apr 22, 2016 46.57 47.86 46.51 47.19 1,027,277 +0.11(+0.23%)
Apr 21, 2016 49.35 49.80 45.93 47.08 4,452,434 -6.46(-12.07%)
Apr 20, 2016 52.88 54.31 52.28 53.54 994,730 +1.10(+2.10%)
Apr 19, 2016 54.30 54.60 51.45 52.44 789,370 -1.58(-2.92%)
Apr 18, 2016 53.52 54.16 53.33 54.02 514,570 +0.20(+0.37%)
Apr 15, 2016 54.36 54.41 53.51 53.82 801,651 -0.97(-1.77%)
Apr 14, 2016 55.37 55.45 54.23 54.79 412,934 -0.10(-0.18%)
Apr 13, 2016 54.46 55.25 54.14 54.89 849,764 +0.92(+1.70%)
Apr 12, 2016 54.23 54.23 53.05 53.97 419,470 -0.50(-0.92%)
Apr 11, 2016 54.44 54.88 54.30 54.47 332,907 +0.18(+0.33%)
Apr 08, 2016 54.46 54.76 53.92 54.29 366,068 +0.32(+0.59%)
Apr 07, 2016 54.11 54.41 53.64 53.97 286,711 -0.22(-0.41%)
Apr 06, 2016 52.93 54.48 52.88 54.19 361,918 +1.26(+2.38%)
Apr 05, 2016 53.28 53.70 52.73 52.93 453,811 -0.84(-1.56%)
Apr 04, 2016 54.85 55.03 53.50 53.77 343,842 -1.02(-1.86%)
Apr 01, 2016 54.33 54.83 53.76 54.79 216,912 +0.46(+0.85%)
Mar 31, 2016 54.57 55.05 54.21 54.33 306,169 -0.49(-0.89%)
Mar 30, 2016 54.65 54.98 54.32 54.82 355,650 +0.67(+1.24%)
Mar 29, 2016 55.65 55.65 53.75 54.15 516,191 -0.20(-0.37%)
Mar 28, 2016 54.10 55.06 53.77 54.35 452,311 +0.24(+0.44%)
Mar 24, 2016 53.63 54.11 54.11 54.11 636,600 +0.48(+0.90%)
Mar 23, 2016 55.78 55.80 53.49 53.63 848,566 -1.91(-3.44%)
Mar 22, 2016 52.80 55.75 52.28 55.54 1,684,927 +2.61(+4.93%)
Mar 21, 2016 52.00 53.09 51.81 52.93 1,094,203 +1.23(+2.38%)
Mar 18, 2016 50.00 51.95 50.00 51.70 614,578 +1.93(+3.88%)
Mar 17, 2016 49.27 50.00 49.12 49.77 547,779 +0.43(+0.87%)
Mar 16, 2016 48.70 49.56 48.28 49.34 479,034 +0.55(+1.13%)
Mar 15, 2016 48.98 49.25 48.52 48.79 265,283 -0.56(-1.13%)
Mar 14, 2016 49.51 49.71 49.20 49.35 216,034 -0.15(-0.30%)
Mar 11, 2016 48.93 49.76 48.81 49.50 503,243 +1.08(+2.23%)
Mar 10, 2016 49.09 49.66 48.01 48.42 426,085 -0.30(-0.62%)
Mar 09, 2016 49.19 49.21 48.50 48.72 575,023 -0.47(-0.96%)
Mar 08, 2016 49.21 49.67 48.55 49.19 826,449 -0.51(-1.03%)
Mar 07, 2016 50.75 51.00 49.03 49.70 768,983 -1.24(-2.43%)
Mar 04, 2016 51.10 51.30 50.50 50.94 690,034 -0.08(-0.16%)
Mar 03, 2016 51.72 52.00 50.23 51.02 676,815 -0.90(-1.73%)
Mar 02, 2016 51.26 52.19 51.02 51.92 578,755 +0.15(+0.29%)
Mar 01, 2016 50.71 52.15 50.60 51.77 772,282 +0.96(+1.89%)
Feb 29, 2016 50.85 51.50 50.60 50.81 828,832 +0.31(+0.61%)
Feb 26, 2016 50.00 50.93 49.75 50.50 1,172,630 +0.97(+1.96%)
Feb 25, 2016 50.72 50.85 48.88 49.53 1,494,099 +0.04(+0.08%)
Feb 24, 2016 47.32 49.83 46.83 49.49 1,633,320 +3.09(+6.66%)
Feb 23, 2016 45.99 47.68 45.66 46.40 810,828 -0.15(-0.32%)
Feb 22, 2016 45.54 46.85 44.88 46.55 1,160,247 +1.57(+3.49%)
Feb 19, 2016 44.13 45.35 43.44 44.98 371,955 +0.98(+2.23%)
Feb 18, 2016 46.21 46.29 43.90 44.00 685,069 -1.74(-3.80%)
Feb 17, 2016 45.65 45.82 43.70 45.74 948,988 -0.63(-1.36%)
Feb 16, 2016 46.00 46.84 45.78 46.37 378,366 +0.65(+1.42%)
Feb 12, 2016 44.51 45.72 45.72 45.72 597,300 +1.56(+3.53%)
Feb 11, 2016 43.53 44.45 43.16 44.16 360,426 -0.15(-0.34%)
Feb 10, 2016 44.09 44.90 43.76 44.31 443,576 +0.57(+1.30%)
Feb 09, 2016 43.69 44.78 43.29 43.74 528,142 -0.52(-1.17%)
Feb 08, 2016 45.00 45.41 44.10 44.26 478,189 -1.65(-3.59%)
Feb 05, 2016 47.07 47.07 45.25 45.91 489,396 -1.40(-2.96%)
Feb 04, 2016 46.61 47.37 46.09 47.31 526,221 +0.66(+1.41%)
Feb 03, 2016 46.38 46.79 45.30 46.65 552,045 +0.06(+0.13%)
Feb 02, 2016 45.44 47.60 45.30 46.59 726,556 +0.84(+1.84%)
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.