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 (%)
Mar 30, 2012 41.99 42.31 41.65 41.83 144,066 +0.18(+0.43%)
Mar 29, 2012 41.56 41.81 41.05 41.65 364,620 -0.21(-0.50%)
Mar 28, 2012 41.80 42.08 41.06 41.86 327,406 -0.05(-0.12%)
Mar 27, 2012 41.77 41.94 41.30 41.91 179,407 +0.64(+1.55%)
Mar 26, 2012 41.00 41.36 40.86 41.27 157,076 +1.20(+2.99%)
Mar 23, 2012 39.87 40.22 39.62 40.07 150,070 +0.18(+0.45%)
Mar 22, 2012 40.19 40.25 39.43 39.89 222,789 -0.63(-1.55%)
Mar 21, 2012 40.44 41.50 39.80 40.52 275,793 +1.66(+4.27%)
Mar 20, 2012 39.66 39.66 38.86 38.86 119,100 -0.94(-2.36%)
Mar 19, 2012 38.86 40.14 38.62 39.80 429,179 +0.75(+1.92%)
Mar 16, 2012 38.91 39.43 37.65 39.05 238,092 +0.32(+0.83%)
Mar 15, 2012 38.24 39.00 38.16 38.73 244,304 +0.78(+2.06%)
Mar 14, 2012 37.31 38.18 37.31 37.95 243,707 +1.19(+3.24%)
Mar 13, 2012 35.73 37.00 35.73 36.76 358,862 +1.18(+3.32%)
Mar 12, 2012 35.53 35.82 35.39 35.58 126,148 -0.10(-0.28%)
Mar 09, 2012 36.01 36.10 35.33 35.68 389,803 -0.36(-1.00%)
Mar 08, 2012 35.75 36.23 35.57 36.04 144,525 +0.44(+1.24%)
Mar 07, 2012 35.46 35.88 35.46 35.60 160,257 +0.31(+0.88%)
Mar 06, 2012 35.58 35.80 35.18 35.29 238,019 -0.81(-2.24%)
Mar 05, 2012 37.45 37.45 35.95 36.10 410,778 -1.56(-4.14%)
Mar 02, 2012 37.82 38.11 37.50 37.66 204,347 -0.14(-0.37%)
Mar 01, 2012 38.15 38.39 37.31 37.80 352,580 -0.37(-0.97%)
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%)
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.