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, 2008 7.740 7.960 7.720 7.760 140,682 +0.08(+1.04%)
Oct 30, 2008 7.500 7.730 7.450 7.680 193,365 +0.28(+3.78%)
Oct 29, 2008 7.480 7.680 7.350 7.400 161,591 -0.04(-0.54%)
Oct 28, 2008 7.310 7.470 6.810 7.440 166,005 +0.44(+6.29%)
Oct 27, 2008 7.030 7.140 6.820 7.000 118,169 -0.05(-0.71%)
Oct 24, 2008 6.500 7.140 6.470 7.050 201,526 +0.15(+2.17%)
Oct 23, 2008 7.030 7.230 6.700 6.900 384,400 -0.23(-3.23%)
Oct 22, 2008 7.300 7.550 7.000 7.130 236,296 -0.37(-4.93%)
Oct 21, 2008 7.750 7.750 7.370 7.500 162,847 -0.27(-3.47%)
Oct 20, 2008 7.770 8.050 7.680 7.770 207,289 +0.21(+2.78%)
Oct 17, 2008 7.510 7.880 7.510 7.560 180,731 -0.04(-0.53%)
Oct 16, 2008 7.500 7.680 7.300 7.600 118,586 +0.16(+2.15%)
Oct 15, 2008 7.700 7.740 7.310 7.440 169,244 -0.25(-3.25%)
Oct 14, 2008 8.290 8.290 7.640 7.690 99,039 -0.46(-5.64%)
Oct 13, 2008 8.050 8.530 7.650 8.150 573,011 +0.40(+5.16%)
Oct 10, 2008 7.380 7.800 7.070 7.750 319,116 +0.20(+2.65%)
Oct 09, 2008 7.950 8.152 7.550 7.550 343,083 -0.30(-3.82%)
Oct 08, 2008 7.840 8.250 7.520 7.850 542,278 -0.20(-2.48%)
Oct 07, 2008 8.430 8.730 7.960 8.050 232,803 -0.36(-4.28%)
Oct 06, 2008 8.560 8.560 7.770 8.410 331,285 -0.32(-3.67%)
Oct 03, 2008 9.240 9.360 8.720 8.730 505,765 -0.37(-4.07%)
Oct 02, 2008 9.630 9.740 9.050 9.100 328,127 -0.63(-6.47%)
Oct 01, 2008 10.29 10.29 9.710 9.730 146,904 -0.60(-5.81%)
Sep 30, 2008 9.500 10.40 9.500 10.33 229,874 +0.74(+7.72%)
Sep 29, 2008 9.500 9.760 9.430 9.590 255,751 +0.06(+0.63%)
Sep 26, 2008 9.520 9.600 9.340 9.530 304,150 -0.24(-2.46%)
Sep 25, 2008 9.500 10.08 9.500 9.770 280,911 +0.49(+5.28%)
Sep 24, 2008 10.14 10.20 9.280 9.280 213,600 -0.73(-7.29%)
Sep 23, 2008 10.18 10.19 9.760 10.01 440,791 -0.09(-0.89%)
Sep 22, 2008 10.48 10.74 9.970 10.10 477,949 -0.09(-0.88%)
Sep 19, 2008 9.690 10.55 9.671 10.19 522,738 +0.94(+10.16%)
Sep 18, 2008 9.430 9.890 9.000 9.250 615,606 -0.26(-2.73%)
Sep 17, 2008 10.02 10.28 9.500 9.510 479,094 -0.71(-6.95%)
Sep 16, 2008 11.07 11.07 10.00 10.22 507,598 -1.05(-9.32%)
Sep 15, 2008 11.14 11.47 11.00 11.27 114,881 -0.09(-0.79%)
Sep 12, 2008 11.12 11.53 10.85 11.36 109,879 +0.18(+1.61%)
Sep 11, 2008 10.83 11.38 10.78 11.18 387,925 +0.03(+0.27%)
Sep 10, 2008 10.26 11.32 10.26 11.15 427,492 +1.11(+11.06%)
Sep 09, 2008 10.71 10.72 10.00 10.04 373,756 -0.58(-5.46%)
Sep 08, 2008 11.06 11.13 10.17 10.62 398,683 +0.01(+0.09%)
Sep 05, 2008 11.30 11.30 10.58 10.61 604,620 -0.84(-7.34%)
Sep 04, 2008 11.94 11.94 11.42 11.45 305,560 -0.39(-3.29%)
Sep 03, 2008 12.14 12.35 11.80 11.84 147,907 -0.29(-2.39%)
Sep 02, 2008 12.23 12.34 11.97 12.13 256,244 +0.01(+0.08%)
Aug 29, 2008 11.99 12.15 11.96 12.12 67,827 +0.06(+0.50%)
Aug 28, 2008 11.99 12.21 11.82 12.06 175,159 +0.07(+0.58%)
Aug 27, 2008 12.08 12.21 11.95 11.99 312,455 -0.08(-0.66%)
Aug 26, 2008 12.30 12.42 11.98 12.07 132,665 -0.29(-2.35%)
Aug 25, 2008 12.40 12.57 12.32 12.36 83,206 -0.16(-1.28%)
Aug 22, 2008 12.42 12.63 12.29 12.52 117,273 +0.18(+1.46%)
Aug 21, 2008 12.13 12.41 12.07 12.34 142,311 +0.15(+1.23%)
Aug 20, 2008 12.24 12.51 11.97 12.19 214,900 +0.07(+0.58%)
Aug 19, 2008 12.30 12.44 12.05 12.12 148,275 -0.25(-2.02%)
Aug 18, 2008 12.50 12.52 12.30 12.37 68,521 -0.15(-1.20%)
Aug 15, 2008 12.87 12.87 12.45 12.52 65,224 -0.29(-2.26%)
Aug 14, 2008 12.42 12.91 12.42 12.81 228,294 +0.28(+2.23%)
Aug 13, 2008 12.51 12.92 12.32 12.53 143,553 -0.13(-1.03%)
Aug 12, 2008 12.63 12.72 12.48 12.66 139,875 +0.18(+1.44%)
Aug 11, 2008 12.33 12.48 12.26 12.48 213,944 +0.09(+0.73%)
Aug 08, 2008 12.33 12.61 12.25 12.39 151,147 +0.01(+0.08%)
Aug 07, 2008 12.60 12.65 12.33 12.38 214,515 -0.34(-2.67%)
Aug 06, 2008 12.74 12.81 12.35 12.72 130,150 +0.08(+0.63%)
Aug 05, 2008 12.63 12.81 12.48 12.64 83,150 +0.14(+1.12%)
Aug 04, 2008 12.89 12.89 12.26 12.50 205,629 -0.39(-3.03%)
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.