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 (%)
Jun 30, 2008 13.75 13.80 13.19 13.54 494,898 -0.48(-3.42%)
Jun 27, 2008 14.25 14.58 13.81 14.02 241,158 -0.29(-2.03%)
Jun 26, 2008 15.46 15.48 14.18 14.31 490,007 -1.39(-8.85%)
Jun 25, 2008 15.55 15.94 15.53 15.70 204,976 +0.33(+2.15%)
Jun 24, 2008 14.87 15.81 14.69 15.37 583,473 +0.51(+3.43%)
Jun 23, 2008 15.08 15.08 14.18 14.86 576,309 -0.44(-2.88%)
Jun 20, 2008 16.40 16.40 15.01 15.30 552,877 -1.21(-7.33%)
Jun 19, 2008 16.20 16.60 15.87 16.51 372,491 +0.33(+2.04%)
Jun 18, 2008 15.77 16.32 15.62 16.18 349,169 +0.31(+1.95%)
Jun 17, 2008 15.82 16.22 15.62 15.87 316,006 -0.01(-0.06%)
Jun 16, 2008 15.71 15.94 15.50 15.88 110,298 +0.17(+1.08%)
Jun 13, 2008 15.62 15.99 15.59 15.71 424,877 -0.12(-0.76%)
Jun 12, 2008 16.00 16.00 15.56 15.83 159,852 -0.24(-1.49%)
Jun 11, 2008 16.28 16.28 15.93 16.07 113,965 -0.30(-1.83%)
Jun 10, 2008 16.36 16.67 16.02 16.37 163,919 -0.24(-1.44%)
Jun 09, 2008 17.01 17.18 16.57 16.61 114,749 -0.30(-1.77%)
Jun 06, 2008 16.80 17.40 16.56 16.91 318,921 -0.04(-0.24%)
Jun 05, 2008 17.00 17.47 16.73 16.95 578,275 -0.04(-0.24%)
Jun 04, 2008 16.77 16.99 16.53 16.99 217,630 +0.07(+0.41%)
Jun 03, 2008 16.95 17.00 16.73 16.92 406,153 +0.15(+0.89%)
Jun 02, 2008 16.07 16.95 16.07 16.77 292,430 +0.43(+2.63%)
May 30, 2008 16.35 16.47 16.21 16.34 187,655 +0.02(+0.12%)
May 29, 2008 16.30 16.37 16.00 16.32 186,974 +0.27(+1.68%)
May 28, 2008 15.99 16.29 15.92 16.05 227,801 +0.08(+0.50%)
May 27, 2008 15.99 16.10 15.76 15.97 303,530 -0.13(-0.81%)
May 26, 2008 15.28 16.10 15.25 16.10 127,169 +0.00(+0.00%)
May 23, 2008 15.28 16.10 15.25 16.10 127,169 +0.74(+4.82%)
May 22, 2008 15.84 15.84 15.17 15.36 165,275 -0.47(-2.97%)
May 21, 2008 15.67 15.94 15.56 15.83 159,585 +0.27(+1.74%)
May 20, 2008 15.90 15.90 15.21 15.56 254,560 -0.46(-2.87%)
May 19, 2008 16.01 16.13 15.80 16.02 181,934 +0.06(+0.38%)
May 16, 2008 16.00 16.21 15.80 15.96 159,561 -0.02(-0.13%)
May 15, 2008 16.66 16.66 15.26 15.98 547,352 -0.66(-3.97%)
May 14, 2008 16.94 16.99 16.61 16.64 337,396 -0.22(-1.30%)
May 13, 2008 16.72 16.98 16.72 16.86 334,702 +0.14(+0.84%)
May 12, 2008 16.39 16.78 16.39 16.72 384,397 +0.32(+1.95%)
May 09, 2008 16.13 16.41 15.74 16.40 108,616 +0.08(+0.49%)
May 08, 2008 16.01 16.45 15.85 16.32 114,195 +0.33(+2.06%)
May 07, 2008 16.50 16.50 15.72 15.99 235,622 -0.49(-2.97%)
May 06, 2008 16.48 16.50 16.00 16.48 310,457 +0.20(+1.23%)
May 05, 2008 16.17 16.48 16.05 16.28 475,581 +0.39(+2.45%)
May 02, 2008 15.08 16.00 15.01 15.89 384,936 +0.98(+6.54%)
May 01, 2008 14.94 15.10 14.51 14.91 127,337 -0.06(-0.37%)
Apr 30, 2008 15.11 15.26 14.84 14.97 251,428 -0.15(-0.99%)
Apr 29, 2008 15.10 15.15 14.64 15.12 285,228 -0.06(-0.40%)
Apr 28, 2008 15.29 15.50 15.10 15.18 248,045 -0.24(-1.56%)
Apr 25, 2008 15.50 15.56 14.95 15.42 146,441 -0.11(-0.71%)
Apr 24, 2008 16.00 16.35 15.45 15.53 1,630,889 +0.38(+2.51%)
Apr 23, 2008 14.50 15.49 14.43 15.15 817,019 +0.60(+4.12%)
Apr 22, 2008 14.71 14.97 13.82 14.55 361,448 -0.03(-0.21%)
Apr 21, 2008 13.27 14.95 13.25 14.58 509,976 +1.28(+9.62%)
Apr 18, 2008 12.40 13.73 12.22 13.30 675,852 +1.10(+9.02%)
Apr 17, 2008 12.24 12.44 12.09 12.20 474,327 +0.00(+0.00%)
Apr 16, 2008 12.37 12.46 12.02 12.20 501,997 +0.13(+1.08%)
Apr 15, 2008 12.69 12.77 12.00 12.07 203,873 -0.43(-3.44%)
Apr 14, 2008 12.88 12.97 12.26 12.50 437,305 -0.47(-3.62%)
Apr 11, 2008 12.77 13.04 12.77 12.97 66,644 -0.03(-0.23%)
Apr 10, 2008 13.30 13.30 12.88 13.00 192,439 -0.32(-2.40%)
Apr 09, 2008 13.81 13.81 13.32 13.32 119,436 -0.34(-2.49%)
Apr 08, 2008 13.17 13.89 13.17 13.66 126,629 +0.27(+2.02%)
Apr 07, 2008 13.06 13.45 13.00 13.39 47,078 +0.64(+5.02%)
Apr 04, 2008 13.30 13.30 12.64 12.75 284,742 -0.42(-3.19%)
Apr 03, 2008 13.69 13.69 13.10 13.17 142,966 -0.78(-5.59%)
Apr 02, 2008 14.77 14.88 13.75 13.95 224,296 -0.62(-4.26%)
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.