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 (%)
Jul 31, 2015 43.41 43.50 41.43 42.05 1,396,792 -1.52(-3.49%)
Jul 30, 2015 44.77 44.80 43.23 43.57 740,545 -1.27(-2.83%)
Jul 29, 2015 44.98 45.58 44.14 44.84 528,508 -0.04(-0.09%)
Jul 28, 2015 44.73 45.43 44.00 44.88 536,958 +0.37(+0.83%)
Jul 27, 2015 45.07 45.39 44.27 44.51 1,094,805 -1.05(-2.30%)
Jul 24, 2015 48.00 48.34 45.40 45.56 866,090 -2.39(-4.98%)
Jul 23, 2015 47.81 49.12 47.52 47.95 2,249,034 +0.97(+2.06%)
Jul 22, 2015 48.58 48.59 46.86 46.98 1,357,474 -1.17(-2.43%)
Jul 21, 2015 47.58 48.31 47.18 48.15 814,212 +0.38(+0.80%)
Jul 20, 2015 48.50 49.08 47.65 47.77 889,425 -0.46(-0.95%)
Jul 17, 2015 48.02 48.56 47.58 48.23 1,045,211 +0.07(+0.15%)
Jul 16, 2015 46.20 48.43 45.85 48.16 1,634,730 +4.02(+9.11%)
Jul 15, 2015 45.00 45.30 44.08 44.14 935,267 -0.95(-2.11%)
Jul 14, 2015 45.35 45.98 44.81 45.09 694,512 -0.40(-0.88%)
Jul 13, 2015 46.00 46.26 44.82 45.49 511,799 +0.05(+0.11%)
Jul 10, 2015 45.43 46.10 45.17 45.44 582,507 +0.81(+1.81%)
Jul 09, 2015 45.00 45.00 42.33 44.63 2,615,783 -0.92(-2.02%)
Jul 08, 2015 46.82 47.02 45.45 45.55 927,222 -1.78(-3.76%)
Jul 07, 2015 48.52 48.89 46.17 47.33 910,742 -1.13(-2.33%)
Jul 06, 2015 48.79 49.59 48.00 48.46 359,026 -0.47(-0.96%)
Jul 02, 2015 48.91 48.93 48.93 48.93 297,200 +0.02(+0.04%)
Jul 01, 2015 49.31 49.32 48.53 48.91 455,856 +0.32(+0.66%)
Jun 30, 2015 48.98 49.49 48.28 48.59 565,450 +0.13(+0.27%)
Jun 29, 2015 47.64 49.60 47.44 48.46 719,903 +0.12(+0.25%)
Jun 26, 2015 50.14 50.18 48.26 48.34 374,234 -1.83(-3.65%)
Jun 25, 2015 49.77 51.02 49.66 50.17 269,852 +0.58(+1.17%)
Jun 24, 2015 49.77 50.30 49.48 49.59 450,568 -0.14(-0.28%)
Jun 23, 2015 50.37 50.66 49.46 49.73 553,733 -0.33(-0.66%)
Jun 22, 2015 50.80 50.89 49.44 50.06 664,907 +0.08(+0.16%)
Jun 19, 2015 51.60 51.96 49.46 49.98 1,068,494 -1.28(-2.50%)
Jun 18, 2015 51.69 52.77 51.16 51.26 1,149,014 -0.21(-0.41%)
Jun 17, 2015 51.77 52.55 51.33 51.47 761,274 -0.14(-0.27%)
Jun 16, 2015 49.90 51.83 49.55 51.61 994,991 +1.87(+3.76%)
Jun 15, 2015 49.62 50.28 49.36 49.74 222,305 -0.12(-0.24%)
Jun 12, 2015 49.45 50.35 49.44 49.86 443,184 +0.31(+0.63%)
Jun 11, 2015 49.66 50.09 49.51 49.55 311,712 -0.30(-0.60%)
Jun 10, 2015 49.97 50.58 49.84 49.85 352,591 +0.05(+0.10%)
Jun 09, 2015 49.84 50.07 49.20 49.80 329,278 +0.02(+0.04%)
Jun 08, 2015 49.48 50.59 49.48 49.78 426,363 -0.66(-1.31%)
Jun 05, 2015 50.04 50.78 49.99 50.44 215,222 +0.11(+0.22%)
Jun 04, 2015 49.83 50.70 49.37 50.33 462,472 +0.35(+0.70%)
Jun 03, 2015 49.52 50.01 49.30 49.98 724,785 +0.39(+0.79%)
Jun 02, 2015 50.16 50.42 49.55 49.59 258,804 -0.57(-1.14%)
Jun 01, 2015 50.67 50.67 49.28 50.16 341,420 -0.16(-0.32%)
May 29, 2015 50.74 50.98 50.02 50.32 302,849 -0.19(-0.38%)
May 28, 2015 49.45 50.58 49.17 50.51 531,463 +0.60(+1.20%)
May 27, 2015 50.40 50.73 49.46 49.91 657,717 -0.42(-0.83%)
May 26, 2015 50.51 50.81 50.03 50.33 230,254 -0.44(-0.87%)
May 22, 2015 51.02 50.77 50.77 50.77 392,200 -0.45(-0.88%)
May 21, 2015 50.43 51.23 50.20 51.22 677,163 +0.89(+1.77%)
May 20, 2015 49.94 50.71 49.63 50.33 250,880 +0.26(+0.52%)
May 19, 2015 50.24 50.35 49.83 50.07 343,651 -0.11(-0.22%)
May 18, 2015 49.13 50.23 48.77 50.18 750,293 +1.41(+2.89%)
May 15, 2015 49.51 49.67 48.59 48.77 371,552 -0.37(-0.75%)
May 14, 2015 48.00 49.35 47.70 49.14 759,294 +1.46(+3.06%)
May 13, 2015 48.00 48.36 47.37 47.68 186,522 -0.12(-0.25%)
May 12, 2015 48.15 48.15 47.28 47.80 203,967 -0.51(-1.06%)
May 11, 2015 47.49 48.55 47.49 48.31 440,604 +0.63(+1.32%)
May 08, 2015 47.78 48.26 47.44 47.68 340,200 +0.18(+0.38%)
May 07, 2015 46.67 47.71 46.67 47.50 455,884 +0.83(+1.78%)
May 06, 2015 46.43 46.75 46.26 46.67 472,080 +0.47(+1.02%)
May 05, 2015 47.37 47.37 45.84 46.20 300,443 -1.14(-2.41%)
May 04, 2015 46.54 47.65 46.50 47.34 268,245 +0.31(+0.66%)
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.