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 (%)
Jan 31, 2018 66.10 66.70 64.75 64.95 321,467 -0.90(-1.37%)
Jan 30, 2018 65.85 65.85 65.40 65.85 395,599 -0.15(-0.23%)
Jan 29, 2018 65.80 66.38 65.30 66.00 503,606 +0.15(+0.23%)
Jan 26, 2018 67.30 67.45 65.30 65.85 644,323 -0.85(-1.27%)
Jan 25, 2018 66.75 67.65 65.90 66.70 836,778 +0.80(+1.21%)
Jan 24, 2018 66.55 66.90 65.75 65.90 978,829 -0.45(-0.68%)
Jan 23, 2018 66.30 67.80 65.50 66.35 956,839 -0.55(-0.82%)
Jan 22, 2018 65.55 68.39 65.55 66.90 1,934,737 +1.15(+1.75%)
Jan 19, 2018 68.20 69.00 65.61 65.75 1,981,764 +0.65(+1.00%)
Jan 18, 2018 64.00 65.55 63.25 65.10 1,913,365 +0.80(+1.24%)
Jan 17, 2018 65.20 65.20 64.05 64.30 660,083 -0.45(-0.69%)
Jan 16, 2018 66.45 66.80 64.65 64.75 470,134 -1.55(-2.34%)
Jan 12, 2018 66.30 66.30 66.30 0 +1.35(+2.08%)
Jan 11, 2018 63.30 65.30 62.86 64.95 458,738 +1.80(+2.85%)
Jan 10, 2018 65.40 65.90 62.90 63.15 432,918 -2.70(-4.10%)
Jan 09, 2018 64.70 66.10 64.00 65.85 483,853 +1.10(+1.70%)
Jan 08, 2018 64.45 65.50 63.40 64.75 586,065 +0.05(+0.08%)
Jan 05, 2018 65.20 65.55 64.60 64.70 308,178 -0.30(-0.46%)
Jan 04, 2018 64.85 65.55 64.50 65.00 314,447 +0.00(+0.00%)
Jan 03, 2018 65.00 65.50 64.80 65.00 324,031 +0.00(+0.00%)
Jan 02, 2018 64.80 66.15 64.65 65.00 387,397 +0.30(+0.46%)
Dec 29, 2017 64.70 64.70 64.70 0 +0.20(+0.31%)
Dec 28, 2017 64.80 65.90 64.40 64.50 562,345 +0.10(+0.16%)
Dec 27, 2017 64.50 64.75 63.80 64.40 348,316 +0.00(+0.00%)
Dec 26, 2017 64.05 64.40 63.20 64.40 171,892 +0.25(+0.39%)
Dec 22, 2017 64.45 64.50 63.85 64.15 158,359 -0.25(-0.39%)
Dec 21, 2017 64.60 64.65 63.85 64.40 251,994 +0.00(+0.00%)
Dec 20, 2017 63.90 64.70 63.20 64.40 247,033 +0.80(+1.26%)
Dec 19, 2017 64.05 64.50 63.05 63.60 414,517 -0.45(-0.70%)
Dec 18, 2017 63.40 64.60 62.95 64.05 510,432 +1.30(+2.07%)
Dec 15, 2017 62.20 63.27 62.20 62.75 342,110 +0.70(+1.13%)
Dec 14, 2017 61.75 62.35 61.25 62.05 299,021 +0.35(+0.57%)
Dec 13, 2017 60.75 62.05 60.75 61.70 266,206 +1.40(+2.32%)
Dec 12, 2017 61.85 61.85 60.25 60.30 333,230 -1.75(-2.82%)
Dec 11, 2017 61.95 62.90 61.65 62.05 826,050 +0.40(+0.65%)
Dec 08, 2017 61.90 63.20 61.20 61.65 564,416 +0.25(+0.41%)
Dec 07, 2017 61.65 62.05 60.30 61.40 1,070,814 +2.05(+3.45%)
Dec 06, 2017 58.00 59.75 57.25 59.35 689,321 +1.10(+1.89%)
Dec 05, 2017 58.85 59.35 58.05 58.25 454,119 -1.00(-1.69%)
Dec 04, 2017 61.50 62.00 58.98 59.25 669,044 -1.65(-2.71%)
Dec 01, 2017 59.65 61.35 58.40 60.90 826,413 +1.80(+3.05%)
Nov 30, 2017 57.60 59.85 57.30 59.10 757,840 +1.60(+2.78%)
Nov 29, 2017 58.10 59.10 56.45 57.50 704,807 -1.10(-1.88%)
Nov 28, 2017 58.50 59.85 57.35 58.60 856,835 +0.75(+1.30%)
Nov 27, 2017 58.00 58.50 57.60 57.85 772,847 -0.45(-0.77%)
Nov 24, 2017 57.25 58.60 57.00 58.30 340,029 +1.20(+2.10%)
Nov 22, 2017 57.38 58.15 55.80 57.10 1,027,913 +0.60(+1.06%)
Nov 21, 2017 55.40 58.35 55.25 56.50 3,201,300 +5.45(+10.68%)
Nov 20, 2017 50.00 51.30 48.60 51.05 723,026 +1.00(+2.00%)
Nov 17, 2017 49.55 50.15 49.30 50.05 537,855 +0.50(+1.01%)
Nov 16, 2017 48.85 49.60 48.68 49.55 390,454 +0.90(+1.85%)
Nov 15, 2017 48.45 48.95 47.90 48.65 534,851 -0.15(-0.31%)
Nov 14, 2017 48.65 49.15 48.30 48.80 643,144 -0.30(-0.61%)
Nov 13, 2017 48.70 49.23 48.50 49.10 478,008 +0.00(+0.00%)
Nov 10, 2017 49.15 49.45 48.90 49.10 462,098 -0.05(-0.10%)
Nov 09, 2017 49.85 49.90 48.50 49.15 973,491 -0.95(-1.90%)
Nov 08, 2017 46.10 50.10 45.80 50.10 2,929,529 +3.90(+8.44%)
Nov 07, 2017 46.00 46.45 45.65 46.20 941,955 +0.20(+0.43%)
Nov 06, 2017 44.15 46.35 44.09 46.00 1,411,008 +1.60(+3.60%)
Nov 03, 2017 44.20 44.70 43.55 44.40 858,957 +0.35(+0.79%)
Nov 02, 2017 45.70 45.75 43.85 44.05 1,184,531 -1.75(-3.82%)
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.