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 (%)
Jan 29, 2010 18.71 18.77 18.13 18.37 253,115 -0.22(-1.18%)
Jan 28, 2010 18.13 18.73 17.36 18.59 733,146 -0.28(-1.48%)
Jan 27, 2010 18.05 18.87 17.99 18.87 278,413 +0.97(+5.42%)
Jan 26, 2010 17.55 17.93 17.15 17.90 387,407 -0.03(-0.17%)
Jan 25, 2010 18.40 18.48 17.74 17.93 230,769 -0.09(-0.50%)
Jan 22, 2010 18.75 18.75 17.80 18.02 240,589 -0.83(-4.40%)
Jan 21, 2010 19.28 19.41 18.50 18.85 117,496 -0.42(-2.18%)
Jan 20, 2010 19.41 19.52 19.21 19.27 120,040 -0.15(-0.77%)
Jan 19, 2010 19.38 19.54 19.27 19.42 127,469 +0.17(+0.88%)
Jan 15, 2010 20.10 19.25 19.25 19.25 199,200 -0.83(-4.13%)
Jan 14, 2010 20.00 20.25 20.00 20.08 161,096 -0.07(-0.35%)
Jan 13, 2010 19.87 20.17 19.87 20.15 128,640 +0.24(+1.21%)
Jan 12, 2010 20.05 20.29 19.59 19.91 417,699 -0.01(-0.05%)
Jan 11, 2010 20.01 20.07 19.77 19.92 159,446 +0.10(+0.50%)
Jan 08, 2010 19.60 19.91 19.54 19.82 74,789 +0.20(+1.02%)
Jan 07, 2010 19.92 20.07 19.55 19.62 186,632 -0.27(-1.36%)
Jan 06, 2010 20.00 20.06 19.62 19.89 243,869 -0.10(-0.50%)
Jan 05, 2010 20.04 20.19 19.85 19.99 265,313 +0.15(+0.76%)
Jan 04, 2010 19.50 19.85 19.35 19.84 247,202 +0.95(+5.03%)
Dec 31, 2009 19.10 18.89 18.89 18.89 174,900 -0.16(-0.84%)
Dec 30, 2009 19.02 19.20 18.91 19.05 309,344 +0.14(+0.74%)
Dec 29, 2009 18.72 18.94 18.60 18.91 157,997 +0.30(+1.61%)
Dec 28, 2009 18.61 18.78 18.45 18.61 102,653 +0.00(+0.00%)
Dec 24, 2009 18.52 18.61 18.40 18.61 73,073 +0.28(+1.53%)
Dec 23, 2009 18.26 18.41 18.20 18.33 55,570 +0.12(+0.66%)
Dec 22, 2009 17.64 18.40 17.56 18.21 201,072 +0.47(+2.65%)
Dec 21, 2009 17.52 17.83 17.50 17.74 142,047 +0.24(+1.37%)
Dec 18, 2009 17.33 17.58 17.30 17.50 108,024 +0.18(+1.04%)
Dec 17, 2009 17.57 17.57 17.29 17.32 70,267 -0.24(-1.37%)
Dec 16, 2009 16.97 17.77 16.97 17.56 273,819 +0.53(+3.11%)
Dec 15, 2009 17.10 17.20 16.68 17.03 174,212 -0.22(-1.28%)
Dec 14, 2009 16.89 17.27 16.84 17.25 144,223 +0.36(+2.13%)
Dec 11, 2009 16.87 17.01 16.63 16.89 92,029 +0.02(+0.12%)
Dec 10, 2009 17.24 17.28 16.81 16.87 160,372 -0.22(-1.29%)
Dec 09, 2009 16.96 17.20 16.83 17.09 82,638 +0.11(+0.65%)
Dec 08, 2009 16.79 17.14 16.65 16.98 214,260 +0.10(+0.59%)
Dec 07, 2009 17.22 17.46 16.83 16.88 256,051 -0.49(-2.82%)
Dec 04, 2009 17.34 17.66 17.03 17.37 357,277 +0.11(+0.64%)
Dec 03, 2009 17.42 17.73 17.14 17.26 183,009 -0.09(-0.52%)
Dec 02, 2009 17.65 18.00 17.03 17.35 354,434 -0.14(-0.80%)
Dec 01, 2009 18.32 18.58 17.37 17.49 390,106 -0.66(-3.64%)
Nov 30, 2009 18.17 18.36 18.08 18.15 90,255 -0.02(-0.11%)
Nov 27, 2009 18.00 18.35 17.79 18.17 19,604 -0.33(-1.78%)
Nov 25, 2009 18.46 18.50 18.38 18.50 39,645 +0.08(+0.43%)
Nov 24, 2009 18.38 18.48 18.25 18.42 26,502 +0.12(+0.66%)
Nov 23, 2009 18.48 18.79 18.29 18.30 79,641 +0.26(+1.44%)
Nov 20, 2009 18.09 18.18 18.00 18.04 33,178 -0.34(-1.85%)
Nov 19, 2009 18.38 18.39 18.00 18.38 100,728 -0.27(-1.45%)
Nov 18, 2009 18.75 18.87 18.47 18.65 72,634 -0.03(-0.16%)
Nov 17, 2009 18.57 18.92 18.52 18.68 119,309 +0.20(+1.08%)
Nov 16, 2009 18.57 18.78 18.40 18.48 219,409 +0.12(+0.65%)
Nov 13, 2009 18.37 18.49 18.04 18.36 137,474 -0.01(-0.05%)
Nov 12, 2009 18.38 18.45 18.21 18.37 66,484 +0.14(+0.77%)
Nov 11, 2009 18.35 18.47 18.10 18.23 300,041 -0.02(-0.11%)
Nov 10, 2009 18.50 18.65 18.01 18.25 78,993 -0.20(-1.08%)
Nov 09, 2009 18.38 18.46 18.20 18.45 154,701 +0.44(+2.44%)
Nov 06, 2009 17.86 18.19 17.80 18.01 123,489 -0.02(-0.11%)
Nov 05, 2009 18.06 18.08 17.81 18.03 132,507 +0.29(+1.63%)
Nov 04, 2009 17.93 18.10 17.70 17.74 100,817 +0.16(+0.91%)
Nov 03, 2009 17.54 17.65 17.29 17.58 91,609 -0.19(-1.07%)
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.