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 (%)
Apr 30, 2015 47.10 47.27 46.31 46.49 456,190 -0.82(-1.73%)
Apr 29, 2015 47.08 47.80 46.71 47.31 274,272 +0.12(+0.25%)
Apr 28, 2015 47.42 47.85 46.25 47.19 623,889 -0.24(-0.51%)
Apr 27, 2015 48.41 49.00 47.29 47.43 678,081 -0.97(-2.00%)
Apr 24, 2015 49.90 49.90 48.17 48.40 673,563 -1.45(-2.91%)
Apr 23, 2015 49.25 50.09 48.81 49.85 712,927 +0.31(+0.63%)
Apr 22, 2015 48.51 50.44 48.35 49.54 1,603,690 +1.24(+2.57%)
Apr 21, 2015 49.00 49.00 46.07 48.30 2,132,544 +1.00(+2.11%)
Apr 20, 2015 47.00 47.58 46.66 47.30 875,803 +0.75(+1.61%)
Apr 17, 2015 46.99 48.29 46.31 46.55 644,001 +0.18(+0.39%)
Apr 16, 2015 46.83 47.60 46.30 46.37 603,362 -0.08(-0.17%)
Apr 15, 2015 45.02 46.99 45.02 46.45 882,084 +2.04(+4.59%)
Apr 14, 2015 44.66 45.30 44.37 44.41 345,009 -0.70(-1.55%)
Apr 13, 2015 45.20 45.56 45.20 45.11 473,496 -0.24(-0.53%)
Apr 10, 2015 45.71 45.98 45.33 45.35 282,050 -0.23(-0.50%)
Apr 09, 2015 46.31 46.50 45.53 45.58 183,468 -0.78(-1.68%)
Apr 08, 2015 45.71 46.68 45.67 46.36 387,709 +0.80(+1.76%)
Apr 07, 2015 45.70 46.30 45.25 45.56 219,476 -0.18(-0.39%)
Apr 06, 2015 45.60 46.61 45.60 45.74 166,619 -0.26(-0.57%)
Apr 02, 2015 45.13 46.00 46.00 46.00 222,900 +1.09(+2.43%)
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.