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 (%)
Feb 29, 2012 38.50 38.81 37.96 38.17 105,951 -0.16(-0.42%)
Feb 28, 2012 38.13 38.55 37.74 38.33 76,601 +0.24(+0.63%)
Feb 27, 2012 38.32 38.34 37.38 38.09 196,891 -0.67(-1.73%)
Feb 24, 2012 38.01 38.98 38.01 38.76 302,565 +0.80(+2.11%)
Feb 23, 2012 37.80 38.05 37.45 37.96 111,138 +0.13(+0.34%)
Feb 22, 2012 37.44 38.00 37.23 37.83 121,855 +0.36(+0.96%)
Feb 21, 2012 37.75 37.79 37.34 37.47 247,947 -0.38(-1.00%)
Feb 17, 2012 37.93 38.33 37.46 37.85 172,887 +0.08(+0.21%)
Feb 16, 2012 38.15 38.25 37.20 37.77 573,607 -0.34(-0.89%)
Feb 15, 2012 37.60 38.70 37.27 38.11 374,066 +0.50(+1.33%)
Feb 14, 2012 37.00 37.81 36.92 37.61 157,585 +0.50(+1.35%)
Feb 13, 2012 36.85 37.15 36.31 37.11 136,618 +0.45(+1.23%)
Feb 10, 2012 36.20 36.98 35.90 36.66 81,849 -0.12(-0.33%)
Feb 09, 2012 37.00 37.00 36.51 36.78 52,017 -0.06(-0.16%)
Feb 08, 2012 36.95 37.48 36.79 36.84 193,331 -0.14(-0.38%)
Feb 07, 2012 37.22 37.25 36.61 36.98 123,637 -0.38(-1.02%)
Feb 06, 2012 37.38 37.47 36.88 37.36 190,664 -0.16(-0.43%)
Feb 03, 2012 37.28 38.15 37.02 37.52 267,166 +0.45(+1.21%)
Feb 02, 2012 36.75 37.45 36.67 37.07 133,429 +0.15(+0.41%)
Feb 01, 2012 36.87 37.32 36.64 36.92 302,747 +0.24(+0.65%)
Jan 31, 2012 36.18 36.80 36.11 36.68 187,727 +0.62(+1.72%)
Jan 30, 2012 35.36 36.29 35.36 36.06 259,111 -0.10(-0.28%)
Jan 27, 2012 36.00 37.15 35.81 36.16 225,772 -0.08(-0.22%)
Jan 26, 2012 36.28 37.50 34.55 36.24 1,828,528 +5.08(+16.30%)
Jan 25, 2012 31.87 32.01 30.55 31.16 714,394 -0.77(-2.41%)
Jan 24, 2012 31.40 31.95 31.04 31.93 343,129 +0.58(+1.85%)
Jan 23, 2012 32.50 32.50 30.00 31.35 1,853,067 -2.27(-6.75%)
Jan 20, 2012 33.66 33.76 32.55 33.62 91,332 -0.13(-0.39%)
Jan 19, 2012 34.08 34.13 33.55 33.75 137,475 +0.12(+0.36%)
Jan 18, 2012 33.00 33.99 32.96 33.63 282,448 +0.77(+2.34%)
Jan 17, 2012 33.51 33.69 32.63 32.86 230,112 -0.42(-1.26%)
Jan 13, 2012 33.43 33.43 32.71 33.28 81,711 -0.41(-1.22%)
Jan 12, 2012 34.07 34.22 33.40 33.69 103,366 -0.05(-0.15%)
Jan 11, 2012 33.46 34.18 33.46 33.74 162,842 +0.24(+0.72%)
Jan 10, 2012 33.83 33.85 32.94 33.50 162,898 -0.32(-0.95%)
Jan 09, 2012 33.71 34.17 33.36 33.82 130,033 +0.65(+1.96%)
Jan 06, 2012 33.07 33.39 32.66 33.17 107,670 +0.22(+0.67%)
Jan 05, 2012 32.56 33.06 32.50 32.95 141,803 +0.59(+1.82%)
Jan 04, 2012 32.94 32.94 32.06 32.36 173,751 -0.13(-0.40%)
Dec 30, 2011 32.47 33.00 32.11 32.49 119,841 +0.06(+0.19%)
Dec 29, 2011 32.44 32.54 32.17 32.43 112,646 +0.16(+0.50%)
Dec 28, 2011 32.70 32.70 32.10 32.27 140,787 -0.52(-1.59%)
Dec 27, 2011 32.82 33.53 32.63 32.79 230,506 +0.57(+1.77%)
Dec 23, 2011 32.81 32.81 31.85 32.22 112,184 +1.42(+4.61%)
Dec 21, 2011 32.10 32.11 30.00 30.80 803,739 -1.76(-5.41%)
Dec 20, 2011 32.64 33.24 32.41 32.56 348,670 +0.36(+1.12%)
Dec 19, 2011 32.52 33.00 32.07 32.20 144,010 +0.00(+0.00%)
Dec 16, 2011 31.64 32.20 31.51 32.20 159,235 +0.73(+2.32%)
Dec 15, 2011 32.30 32.42 31.11 31.47 265,544 +0.26(+0.83%)
Dec 14, 2011 32.27 32.28 30.64 31.21 407,183 -1.36(-4.18%)
Dec 13, 2011 33.42 33.74 32.31 32.57 175,939 -0.85(-2.54%)
Dec 12, 2011 34.49 34.49 32.46 33.42 297,771 -1.76(-5.00%)
Dec 09, 2011 34.58 35.27 34.10 35.18 288,114 +0.58(+1.68%)
Dec 08, 2011 35.57 35.98 34.49 34.60 176,282 -1.41(-3.92%)
Dec 07, 2011 35.44 36.30 34.00 36.01 199,613 -0.10(-0.28%)
Dec 06, 2011 36.18 36.88 35.81 36.11 198,683 -0.34(-0.93%)
Dec 05, 2011 36.27 37.43 35.92 36.45 380,901 +0.26(+0.72%)
Dec 02, 2011 36.35 36.79 35.72 36.19 236,373 +0.20(+0.56%)
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.