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 (%)
Sep 30, 2009 16.32 16.63 16.00 16.39 103,074 +0.11(+0.68%)
Sep 29, 2009 16.15 16.55 16.15 16.28 86,946 +0.05(+0.31%)
Sep 28, 2009 15.71 16.43 15.71 16.23 93,538 +0.47(+2.98%)
Sep 25, 2009 15.71 15.80 15.57 15.76 51,165 -0.01(-0.06%)
Sep 24, 2009 16.26 16.31 15.59 15.77 129,935 -0.54(-3.31%)
Sep 23, 2009 16.27 16.65 16.05 16.31 322,136 +0.11(+0.68%)
Sep 22, 2009 16.00 16.28 15.94 16.20 145,815 +0.20(+1.25%)
Sep 21, 2009 15.70 16.63 15.65 16.00 151,205 +0.23(+1.46%)
Sep 18, 2009 15.67 15.96 15.56 15.77 156,140 +0.12(+0.77%)
Sep 17, 2009 15.60 15.89 15.58 15.65 154,137 +0.05(+0.32%)
Sep 16, 2009 15.25 15.64 14.95 15.60 175,985 +0.50(+3.31%)
Sep 15, 2009 14.55 15.36 14.40 15.10 444,477 +0.61(+4.21%)
Sep 14, 2009 14.37 14.66 14.26 14.49 103,417 -0.01(-0.07%)
Sep 11, 2009 14.75 14.86 14.35 14.50 94,545 -0.19(-1.29%)
Sep 10, 2009 14.57 14.76 14.27 14.69 1,016,419 +0.11(+0.75%)
Sep 09, 2009 14.55 14.84 14.39 14.58 179,786 -0.07(-0.48%)
Sep 08, 2009 14.10 14.78 14.10 14.65 252,075 +0.58(+4.12%)
Sep 04, 2009 13.94 14.25 13.57 14.07 283,199 +0.18(+1.30%)
Sep 03, 2009 13.23 13.90 13.23 13.89 165,115 +0.72(+5.47%)
Sep 02, 2009 13.59 13.81 12.90 13.17 377,936 -0.60(-4.36%)
Sep 01, 2009 13.66 14.16 13.57 13.77 223,495 +0.12(+0.88%)
Aug 31, 2009 14.20 14.27 13.60 13.65 234,167 -0.63(-4.41%)
Aug 28, 2009 14.24 14.40 14.06 14.28 87,092 +0.06(+0.42%)
Aug 27, 2009 14.31 14.35 13.85 14.22 47,805 -0.20(-1.39%)
Aug 26, 2009 14.45 14.69 14.31 14.42 220,897 +0.10(+0.70%)
Aug 25, 2009 14.39 14.46 14.20 14.32 149,992 +0.06(+0.42%)
Aug 24, 2009 14.61 14.80 14.16 14.26 183,111 -0.20(-1.38%)
Aug 21, 2009 14.25 14.55 14.18 14.46 136,774 +0.25(+1.76%)
Aug 20, 2009 14.36 14.38 14.06 14.21 88,910 -0.06(-0.42%)
Aug 19, 2009 13.72 14.32 13.66 14.27 237,039 +0.48(+3.48%)
Aug 18, 2009 13.65 13.86 13.55 13.79 69,213 +0.24(+1.77%)
Aug 17, 2009 13.96 13.96 13.36 13.55 101,124 -0.59(-4.17%)
Aug 14, 2009 14.37 14.65 14.04 14.14 88,897 -0.36(-2.48%)
Aug 13, 2009 14.21 14.92 14.18 14.50 304,664 +0.40(+2.84%)
Aug 12, 2009 13.72 14.29 13.67 14.10 353,201 +0.42(+3.07%)
Aug 11, 2009 13.89 14.10 13.51 13.68 197,042 -0.23(-1.65%)
Aug 10, 2009 14.40 14.50 13.75 13.91 369,647 +0.19(+1.38%)
Aug 07, 2009 13.90 13.95 13.52 13.72 358,422 +0.08(+0.59%)
Aug 06, 2009 13.87 14.29 13.60 13.64 279,267 -0.15(-1.09%)
Aug 05, 2009 14.35 14.35 13.35 13.79 1,198,323 +0.29(+2.15%)
Aug 04, 2009 16.47 16.48 13.44 13.50 1,761,517 -2.85(-17.43%)
Aug 03, 2009 16.03 16.71 16.03 16.35 330,933 +0.52(+3.28%)
Jul 31, 2009 15.31 15.91 15.21 15.83 186,447 +0.53(+3.46%)
Jul 30, 2009 15.91 15.91 15.09 15.30 210,069 -0.41(-2.61%)
Jul 29, 2009 16.11 16.19 15.23 15.71 257,448 -0.59(-3.62%)
Jul 28, 2009 14.87 16.56 14.65 16.30 758,888 +1.52(+10.28%)
Jul 27, 2009 14.50 14.82 14.31 14.78 215,267 +0.54(+3.79%)
Jul 24, 2009 13.91 14.25 13.55 14.24 237,176 +0.32(+2.30%)
Jul 23, 2009 14.48 14.50 13.74 13.92 577,543 -0.25(-1.76%)
Jul 22, 2009 13.33 14.49 13.33 14.17 367,125 +0.28(+2.02%)
Jul 21, 2009 13.82 14.15 13.64 13.89 441,386 +0.23(+1.68%)
Jul 20, 2009 13.20 13.70 13.14 13.66 162,181 +0.55(+4.20%)
Jul 17, 2009 13.12 13.15 12.83 13.11 114,247 +0.08(+0.61%)
Jul 16, 2009 12.56 13.13 12.48 13.03 291,699 +0.53(+4.24%)
Jul 15, 2009 12.27 12.69 12.25 12.50 159,187 +0.38(+3.14%)
Jul 14, 2009 12.22 12.29 12.07 12.12 85,197 -0.07(-0.57%)
Jul 13, 2009 12.09 12.23 11.97 12.19 117,323 +0.15(+1.25%)
Jul 10, 2009 12.04 12.15 11.98 12.04 124,004 +0.00(+0.00%)
Jul 09, 2009 12.20 12.36 12.01 12.04 79,989 -0.26(-2.11%)
Jul 08, 2009 12.18 12.37 11.94 12.30 198,292 +0.08(+0.65%)
Jul 07, 2009 12.32 12.60 12.11 12.22 121,215 +0.02(+0.16%)
Jul 06, 2009 12.10 12.20 11.88 12.20 315,402 -0.32(-2.56%)
Jul 02, 2009 12.67 12.67 12.43 12.52 110,751 -0.15(-1.18%)
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.