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 (%)
Nov 30, 2016 41.20 41.80 40.70 41.45 646,186 +0.45(+1.10%)
Nov 29, 2016 42.00 42.00 40.90 41.00 742,107 -0.90(-2.15%)
Nov 28, 2016 42.25 42.25 41.60 41.90 397,983 -0.50(-1.18%)
Nov 25, 2016 42.30 42.55 42.15 42.40 92,292 +0.00(+0.00%)
Nov 23, 2016 42.40 42.40 42.40 0 -0.10(-0.24%)
Nov 22, 2016 42.75 43.25 41.45 42.50 842,963 -0.25(-0.58%)
Nov 21, 2016 42.65 43.00 40.25 42.75 1,570,665 -2.10(-4.68%)
Nov 18, 2016 45.60 45.80 44.65 44.85 410,422 -0.90(-1.97%)
Nov 17, 2016 45.40 45.95 44.95 45.75 581,152 +0.45(+0.99%)
Nov 16, 2016 44.90 45.40 44.25 45.30 334,310 +0.30(+0.67%)
Nov 15, 2016 44.55 45.30 44.20 45.00 368,733 +0.15(+0.33%)
Nov 14, 2016 45.25 45.60 44.85 44.85 516,333 -0.45(-0.99%)
Nov 11, 2016 44.00 46.20 43.60 45.30 633,723 +1.15(+2.60%)
Nov 10, 2016 45.20 45.80 44.40 44.15 651,952 -0.90(-2.00%)
Nov 09, 2016 44.50 45.20 43.75 45.05 388,295 -0.15(-0.33%)
Nov 08, 2016 45.25 45.35 44.85 45.20 339,847 +0.00(+0.00%)
Nov 07, 2016 45.05 45.79 44.40 45.20 533,417 +0.90(+2.03%)
Nov 04, 2016 43.70 44.85 43.50 44.30 850,652 +0.25(+0.57%)
Nov 03, 2016 43.85 44.30 43.70 44.05 856,893 +0.10(+0.23%)
Nov 02, 2016 42.75 44.10 42.50 43.95 823,699 +0.80(+1.85%)
Nov 01, 2016 43.30 43.70 42.55 43.15 547,300 -0.25(-0.58%)
Oct 31, 2016 43.00 43.65 42.45 43.40 538,434 +0.30(+0.70%)
Oct 28, 2016 42.00 43.85 41.30 43.10 1,912,655 +0.60(+1.41%)
Oct 27, 2016 43.60 43.95 41.45 42.50 1,325,253 -0.70(-1.62%)
Oct 26, 2016 42.95 44.50 42.75 43.20 872,323 +0.10(+0.23%)
Oct 25, 2016 41.75 43.15 41.10 43.10 958,342 +1.55(+3.73%)
Oct 24, 2016 41.50 41.85 41.30 41.55 546,166 +0.30(+0.73%)
Oct 21, 2016 41.30 41.35 40.55 41.25 761,349 -0.05(-0.12%)
Oct 20, 2016 42.05 42.50 41.10 41.30 450,351 -0.90(-2.13%)
Oct 19, 2016 41.45 42.50 40.50 42.20 770,182 +0.70(+1.69%)
Oct 18, 2016 41.80 42.40 41.50 41.50 395,122 +0.05(+0.12%)
Oct 17, 2016 41.75 42.00 41.40 41.45 202,742 -0.38(-0.91%)
Oct 14, 2016 41.40 42.07 41.32 41.83 614,208 +0.53(+1.28%)
Oct 13, 2016 41.42 41.71 40.92 41.30 572,665 -0.54(-1.29%)
Oct 12, 2016 41.89 41.96 41.39 41.84 503,696 -0.28(-0.66%)
Oct 11, 2016 42.99 42.99 41.74 42.12 732,176 -0.88(-2.05%)
Oct 10, 2016 43.07 43.50 42.76 43.00 499,805 +0.17(+0.40%)
Oct 07, 2016 42.80 43.21 42.58 42.83 577,782 -0.10(-0.23%)
Oct 06, 2016 43.67 43.80 42.59 42.93 813,040 -0.93(-2.12%)
Oct 05, 2016 44.25 44.52 43.82 43.86 692,129 -0.22(-0.50%)
Oct 04, 2016 43.56 44.21 43.54 44.08 414,583 +0.51(+1.17%)
Oct 03, 2016 43.33 43.83 43.18 43.57 346,156 +0.32(+0.74%)
Sep 30, 2016 43.72 44.13 43.15 43.25 637,164 -0.47(-1.08%)
Sep 29, 2016 43.15 44.04 42.90 43.72 792,139 +0.67(+1.56%)
Sep 28, 2016 42.67 43.24 41.83 43.05 430,769 +0.35(+0.82%)
Sep 27, 2016 41.97 42.76 41.50 42.70 435,935 +0.78(+1.86%)
Sep 26, 2016 42.14 42.19 41.59 41.92 522,038 -0.33(-0.78%)
Sep 23, 2016 42.19 42.88 42.15 42.25 513,086 -0.19(-0.45%)
Sep 22, 2016 41.51 42.53 41.48 42.44 866,227 +1.06(+2.56%)
Sep 21, 2016 41.19 41.48 40.99 41.38 498,983 +0.47(+1.15%)
Sep 20, 2016 41.00 41.32 40.66 40.91 683,824 -0.13(-0.32%)
Sep 19, 2016 40.49 41.27 40.47 41.04 1,134,251 +0.93(+2.32%)
Sep 16, 2016 40.56 40.84 39.94 40.11 390,791 -0.33(-0.82%)
Sep 15, 2016 40.00 40.77 39.71 40.44 983,946 +0.45(+1.13%)
Sep 14, 2016 39.91 40.27 39.53 39.99 509,612 +0.09(+0.23%)
Sep 13, 2016 40.41 40.68 39.55 39.90 679,497 -0.61(-1.51%)
Sep 12, 2016 40.61 40.72 40.00 40.51 874,543 -0.17(-0.42%)
Sep 09, 2016 42.09 42.24 40.63 40.68 917,524 -1.69(-3.99%)
Sep 08, 2016 42.86 43.08 42.35 42.37 450,662 -0.79(-1.83%)
Sep 07, 2016 44.28 44.28 42.77 43.16 772,381 -0.92(-2.09%)
Sep 06, 2016 43.88 44.43 43.88 44.08 422,847 +0.05(+0.11%)
Sep 02, 2016 44.09 44.03 44.03 44.03 175,800 -0.24(-0.54%)
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.