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 (%)
May 29, 2009 11.80 11.84 11.54 11.82 121,326 +0.09(+0.77%)
May 28, 2009 11.86 11.94 11.45 11.73 148,896 -0.06(-0.51%)
May 27, 2009 11.64 12.01 11.58 11.79 216,604 +0.08(+0.68%)
May 26, 2009 11.67 11.99 11.55 11.71 193,043 +0.04(+0.34%)
May 22, 2009 11.55 11.70 11.45 11.67 107,705 -0.05(-0.43%)
May 21, 2009 11.62 11.90 11.43 11.72 122,933 -0.07(-0.59%)
May 20, 2009 11.77 11.99 11.51 11.79 188,409 +0.05(+0.43%)
May 19, 2009 11.53 11.84 11.50 11.74 336,352 +0.30(+2.62%)
May 18, 2009 11.19 11.65 11.18 11.44 134,764 -0.15(-1.29%)
May 15, 2009 11.00 11.94 10.87 11.59 401,536 +0.61(+5.56%)
May 14, 2009 10.41 11.00 10.36 10.98 181,592 +0.48(+4.57%)
May 13, 2009 10.50 10.71 10.35 10.50 139,827 -0.33(-3.05%)
May 12, 2009 10.69 10.90 10.19 10.83 173,483 +0.08(+0.74%)
May 11, 2009 10.40 10.85 10.15 10.75 191,520 +0.18(+1.70%)
May 08, 2009 10.14 10.70 9.830 10.57 331,174 +0.55(+5.49%)
May 07, 2009 10.12 10.19 9.810 10.02 99,153 +0.03(+0.30%)
May 06, 2009 10.31 10.32 9.880 9.990 161,061 -0.33(-3.20%)
May 05, 2009 10.32 10.44 10.19 10.32 295,779 -0.07(-0.67%)
May 04, 2009 10.17 10.50 10.05 10.39 295,921 -0.10(-0.95%)
May 01, 2009 10.25 10.50 10.11 10.49 200,713 +0.29(+2.84%)
Apr 30, 2009 10.45 10.50 10.08 10.20 266,199 -0.04(-0.39%)
Apr 29, 2009 10.33 10.49 10.20 10.24 146,517 +0.03(+0.29%)
Apr 28, 2009 10.50 10.50 10.12 10.21 120,124 -0.52(-4.85%)
Apr 27, 2009 10.25 10.89 10.19 10.73 302,051 +0.50(+4.89%)
Apr 24, 2009 10.19 10.35 9.710 10.23 233,143 +0.16(+1.59%)
Apr 23, 2009 10.22 10.48 10.03 10.07 192,999 -0.16(-1.56%)
Apr 22, 2009 10.32 10.44 9.750 10.23 196,127 +0.28(+2.81%)
Apr 21, 2009 9.410 10.31 9.310 9.950 693,802 +0.96(+10.74%)
Apr 20, 2009 9.070 9.180 8.820 8.985 150,456 -0.10(-1.05%)
Apr 17, 2009 9.180 9.180 8.810 9.080 106,222 -0.05(-0.55%)
Apr 16, 2009 8.960 9.360 8.860 9.130 107,496 +0.27(+3.05%)
Apr 15, 2009 8.900 8.940 8.670 8.860 55,475 -0.01(-0.11%)
Apr 14, 2009 9.110 9.270 8.870 8.870 195,223 -0.22(-2.42%)
Apr 13, 2009 8.800 9.410 8.800 9.090 189,162 +0.35(+4.05%)
Apr 09, 2009 8.720 8.970 8.710 8.736 40,018 +0.12(+1.35%)
Apr 08, 2009 8.560 8.850 8.560 8.620 49,221 +0.17(+2.01%)
Apr 07, 2009 8.580 8.580 8.450 8.450 85,175 -0.15(-1.74%)
Apr 06, 2009 8.650 8.720 8.550 8.600 86,075 +0.00(+0.00%)
Apr 03, 2009 8.490 8.730 8.420 8.600 69,765 +0.21(+2.50%)
Apr 02, 2009 8.720 8.720 8.310 8.390 128,879 -0.01(-0.12%)
Apr 01, 2009 8.320 8.440 8.250 8.400 48,722 +0.07(+0.84%)
Mar 31, 2009 8.360 8.520 8.250 8.330 125,874 -0.17(-2.00%)
Mar 30, 2009 8.680 8.700 8.410 8.500 108,337 -0.62(-6.80%)
Mar 26, 2009 9.000 9.150 8.955 9.120 135,725 +0.28(+3.17%)
Mar 25, 2009 8.750 9.000 8.660 8.840 50,134 +0.07(+0.80%)
Mar 24, 2009 8.900 8.910 8.720 8.770 85,902 -0.21(-2.34%)
Mar 23, 2009 8.970 9.100 8.840 8.980 95,662 +0.39(+4.54%)
Mar 20, 2009 8.750 8.890 8.410 8.590 62,615 -0.33(-3.70%)
Mar 19, 2009 8.960 8.960 8.590 8.920 109,514 -0.06(-0.67%)
Mar 18, 2009 8.830 9.020 8.750 8.980 62,124 +0.07(+0.79%)
Mar 17, 2009 8.570 8.980 8.510 8.910 175,238 +0.41(+4.82%)
Mar 16, 2009 8.080 8.510 7.980 8.500 174,842 +0.39(+4.81%)
Mar 13, 2009 7.850 8.310 7.850 8.110 173,135 +0.30(+3.84%)
Mar 12, 2009 7.390 7.880 7.310 7.810 153,369 +0.34(+4.55%)
Mar 11, 2009 7.460 7.490 7.250 7.470 116,410 -0.04(-0.53%)
Mar 10, 2009 7.430 7.528 7.270 7.510 175,064 +0.15(+2.04%)
Mar 09, 2009 7.680 7.720 6.900 7.360 276,913 -0.39(-5.03%)
Mar 06, 2009 7.990 8.000 7.660 7.750 92,837 -0.24(-3.00%)
Mar 05, 2009 7.770 8.090 7.670 7.990 196,271 +0.09(+1.14%)
Mar 04, 2009 7.940 8.190 7.850 7.900 218,622 -0.20(-2.47%)
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.