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, 2011 32.24 33.00 31.87 32.36 185,000 -0.45(-1.37%)
Oct 28, 2011 32.91 33.09 32.34 32.81 195,709 -0.45(-1.35%)
Oct 27, 2011 34.00 34.73 31.21 33.26 748,944 -0.61(-1.80%)
Oct 26, 2011 33.20 33.96 32.13 33.87 285,520 +1.23(+3.77%)
Oct 25, 2011 33.88 33.97 32.62 32.64 145,439 -1.24(-3.66%)
Oct 24, 2011 32.56 34.18 32.47 33.88 137,485 +1.44(+4.44%)
Oct 21, 2011 31.87 32.72 31.87 32.44 270,580 +0.63(+1.98%)
Oct 20, 2011 32.17 32.73 31.20 31.81 192,416 -0.47(-1.46%)
Oct 19, 2011 34.00 34.40 32.16 32.28 266,957 -1.75(-5.14%)
Oct 18, 2011 33.87 34.25 33.23 34.03 330,228 +0.18(+0.53%)
Oct 17, 2011 34.56 34.96 33.46 33.85 141,353 -0.49(-1.43%)
Oct 14, 2011 34.00 34.47 33.22 34.34 173,440 +0.84(+2.51%)
Oct 13, 2011 33.63 33.86 33.31 33.50 244,881 -0.38(-1.12%)
Oct 12, 2011 34.10 34.46 33.31 33.88 217,756 +0.17(+0.50%)
Oct 11, 2011 34.74 35.44 33.61 33.71 274,663 -1.04(-2.99%)
Oct 10, 2011 34.44 35.72 34.35 34.75 198,533 +1.12(+3.33%)
Oct 07, 2011 34.47 34.47 33.33 33.63 266,716 -0.75(-2.18%)
Oct 06, 2011 33.89 34.66 33.10 34.38 437,974 +1.29(+3.90%)
Oct 05, 2011 31.80 33.16 31.40 33.09 261,974 +1.31(+4.12%)
Oct 04, 2011 31.03 32.28 29.76 31.78 644,650 +0.35(+1.11%)
Oct 03, 2011 31.83 32.35 30.91 31.43 546,195 +0.21(+0.67%)
Sep 30, 2011 30.81 31.82 30.70 31.22 255,659 -0.10(-0.32%)
Sep 29, 2011 32.35 32.65 31.11 31.32 491,624 -0.35(-1.11%)
Sep 28, 2011 33.00 33.31 31.40 31.67 254,886 -0.87(-2.67%)
Sep 27, 2011 32.09 33.37 31.91 32.54 554,605 +1.17(+3.73%)
Sep 26, 2011 30.94 31.56 29.62 31.37 401,305 +1.11(+3.67%)
Sep 23, 2011 30.59 30.65 29.69 30.26 416,244 -0.40(-1.30%)
Sep 22, 2011 31.04 31.27 29.94 30.66 567,422 -1.51(-4.69%)
Sep 21, 2011 32.73 33.41 32.10 32.17 2,666,589 +0.21(+0.66%)
Sep 20, 2011 33.80 34.00 31.47 31.96 1,076,400 -3.64(-10.22%)
Sep 19, 2011 34.79 36.25 33.72 35.60 423,299 +0.44(+1.25%)
Sep 16, 2011 34.50 35.29 34.01 35.16 326,854 +0.88(+2.57%)
Sep 15, 2011 35.85 36.79 33.86 34.28 677,181 -0.84(-2.39%)
Sep 14, 2011 33.49 35.68 32.95 35.12 814,799 +2.05(+6.20%)
Sep 13, 2011 31.83 33.32 31.39 33.07 495,502 +1.77(+5.65%)
Sep 12, 2011 29.90 31.59 29.90 31.30 302,204 +1.21(+4.02%)
Sep 09, 2011 30.31 31.16 29.90 30.09 237,330 -0.86(-2.78%)
Sep 08, 2011 30.00 30.98 29.20 30.95 429,599 +0.45(+1.48%)
Sep 07, 2011 28.99 30.96 28.99 30.50 293,537 +1.85(+6.46%)
Sep 06, 2011 27.83 29.49 27.01 28.65 675,297 -0.34(-1.17%)
Sep 02, 2011 28.89 29.60 28.00 28.99 216,080 -0.67(-2.26%)
Sep 01, 2011 29.40 29.88 29.14 29.66 365,249 +0.21(+0.71%)
Aug 31, 2011 28.88 29.57 28.71 29.45 190,711 +0.76(+2.65%)
Aug 30, 2011 28.53 28.93 28.36 28.69 107,080 -0.32(-1.10%)
Aug 29, 2011 28.64 29.18 28.32 29.01 138,139 +1.01(+3.61%)
Aug 26, 2011 27.59 28.00 26.83 28.00 192,198 +0.20(+0.72%)
Aug 25, 2011 28.47 29.41 27.70 27.80 145,860 -0.54(-1.91%)
Aug 24, 2011 29.01 29.02 27.79 28.34 206,160 -0.77(-2.65%)
Aug 23, 2011 27.50 29.61 27.12 29.11 312,864 +1.84(+6.75%)
Aug 22, 2011 27.70 28.00 26.85 27.27 298,081 +0.79(+2.98%)
Aug 19, 2011 27.74 28.22 25.81 26.48 386,944 -1.70(-6.03%)
Aug 18, 2011 29.33 29.75 28.00 28.18 564,569 -2.60(-8.45%)
Aug 17, 2011 30.97 31.75 30.25 30.78 212,598 -0.22(-0.71%)
Aug 16, 2011 31.25 31.50 30.61 31.00 217,848 -0.10(-0.32%)
Aug 15, 2011 30.13 31.16 30.13 31.10 115,394 +1.18(+3.94%)
Aug 12, 2011 30.18 30.68 29.41 29.92 178,638 +0.10(+0.34%)
Aug 11, 2011 28.66 30.44 28.66 29.82 292,288 +1.40(+4.93%)
Aug 10, 2011 28.49 29.40 28.17 28.42 213,145 -1.08(-3.66%)
Aug 09, 2011 29.13 29.57 27.62 29.50 299,813 +1.60(+5.73%)
Aug 08, 2011 30.59 30.92 27.72 27.90 631,217 -3.95(-12.40%)
Aug 05, 2011 32.63 33.13 31.27 31.85 459,482 -0.19(-0.59%)
Aug 04, 2011 32.90 33.40 31.99 32.04 751,274 -1.72(-5.09%)
Aug 03, 2011 33.14 34.69 32.92 33.76 434,501 +0.44(+1.32%)
Aug 02, 2011 34.07 35.00 33.16 33.32 493,909 -1.13(-3.28%)
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.