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 (%)
Sep 30, 2019 110.92 111.30 109.50 109.59 742,722 -1.14(-1.03%)
Sep 27, 2019 111.22 111.94 110.42 110.73 331,400 -0.67(-0.60%)
Sep 26, 2019 111.75 112.41 111.31 111.40 255,801 -0.52(-0.46%)
Sep 25, 2019 111.03 112.09 110.50 111.92 338,061 +0.67(+0.60%)
Sep 24, 2019 111.69 112.00 110.67 111.25 438,524 -0.47(-0.42%)
Sep 23, 2019 112.20 112.98 111.13 111.72 248,997 -0.18(-0.16%)
Sep 20, 2019 113.70 114.27 111.50 111.90 999,700 -0.06(-0.05%)
Sep 19, 2019 112.30 112.52 111.87 111.96 364,075 -0.55(-0.49%)
Sep 18, 2019 111.87 113.00 111.76 112.51 400,243 +0.75(+0.67%)
Sep 17, 2019 110.94 111.94 110.86 111.76 124,007 +0.54(+0.49%)
Sep 16, 2019 111.19 111.59 111.15 111.22 85,100 -0.22(-0.20%)
Sep 13, 2019 111.26 112.00 111.26 111.44 227,700 +0.18(+0.16%)
Sep 12, 2019 110.95 111.77 110.87 111.26 690,114 +0.81(+0.73%)
Sep 11, 2019 109.09 110.61 109.07 110.45 440,134 +1.37(+1.26%)
Sep 10, 2019 109.40 109.67 108.72 109.08 347,571 -0.33(-0.30%)
Sep 09, 2019 109.94 110.00 109.16 109.41 161,310 -0.19(-0.17%)
Sep 06, 2019 109.40 109.75 109.02 109.60 326,600 +0.14(+0.13%)
Sep 05, 2019 108.55 109.76 108.29 109.46 717,201 +1.49(+1.38%)
Sep 04, 2019 108.25 108.50 107.23 107.97 446,555 +0.97(+0.91%)
Sep 03, 2019 107.05 108.15 106.34 107.00 746,792 -0.05(-0.05%)
Aug 30, 2019 107.93 107.93 106.89 107.05 252,800 -0.82(-0.76%)
Aug 29, 2019 107.31 108.12 107.29 107.87 197,863 +1.19(+1.12%)
Aug 28, 2019 106.31 106.92 106.05 106.68 269,021 +0.09(+0.08%)
Aug 27, 2019 107.20 107.89 106.59 106.59 197,055 -0.48(-0.45%)
Aug 26, 2019 107.00 107.56 106.56 107.07 419,828 +0.59(+0.55%)
Aug 23, 2019 107.98 108.24 106.26 106.48 545,800 -1.98(-1.83%)
Aug 22, 2019 108.22 108.92 108.00 108.46 393,467 +0.02(+0.02%)
Aug 21, 2019 108.31 108.98 107.78 108.44 396,111 +0.02(+0.02%)
Aug 20, 2019 108.87 109.27 108.30 108.42 333,526 -0.32(-0.29%)
Aug 19, 2019 109.66 109.99 108.74 108.74 517,376 +0.20(+0.18%)
Aug 16, 2019 107.81 108.62 107.55 108.54 306,500 +1.00(+0.93%)
Aug 15, 2019 107.91 108.48 107.42 107.54 183,364 -0.31(-0.29%)
Aug 14, 2019 107.06 108.02 106.75 107.85 390,619 +0.07(+0.06%)
Aug 13, 2019 107.52 109.30 107.11 107.78 673,208 -0.07(-0.06%)
Aug 12, 2019 107.29 108.59 107.04 107.85 437,705 +0.27(+0.25%)
Aug 09, 2019 108.55 109.00 107.26 107.58 239,100 -1.23(-1.13%)
Aug 08, 2019 108.52 109.88 108.41 108.81 410,857 +0.58(+0.53%)
Aug 07, 2019 107.29 108.37 107.03 108.24 395,088 +0.23(+0.21%)
Aug 06, 2019 109.72 109.97 106.97 108.01 1,086,523 -0.98(-0.90%)
Aug 05, 2019 109.99 110.25 108.86 108.99 894,188 -2.39(-2.15%)
Aug 02, 2019 111.43 111.60 109.67 111.38 704,100 -0.62(-0.55%)
Aug 01, 2019 113.21 113.99 111.63 112.00 777,655 -0.62(-0.55%)
Jul 31, 2019 113.24 113.24 112.55 112.62 338,695 -0.76(-0.67%)
Jul 30, 2019 113.00 113.41 112.32 113.38 583,725 -0.24(-0.21%)
Jul 29, 2019 113.55 114.45 113.35 113.62 278,305 -0.08(-0.07%)
Jul 26, 2019 113.20 114.45 113.20 113.70 387,400 +0.61(+0.54%)
Jul 25, 2019 115.01 115.01 113.01 113.09 548,358 -1.11(-0.97%)
Jul 24, 2019 113.20 114.30 113.13 114.20 562,034 +0.91(+0.80%)
Jul 23, 2019 112.05 113.65 111.82 113.29 523,829 +1.54(+1.38%)
Jul 22, 2019 112.00 112.24 111.64 111.75 206,435 +0.20(+0.18%)
Jul 19, 2019 112.38 112.38 111.50 111.55 188,100 -0.63(-0.56%)
Jul 18, 2019 112.05 112.38 111.77 112.18 260,384 +0.47(+0.42%)
Jul 17, 2019 112.12 112.12 111.00 111.71 314,537 -0.18(-0.16%)
Jul 16, 2019 112.00 112.18 111.58 111.89 165,205 +0.01(+0.01%)
Jul 15, 2019 112.10 112.40 111.38 111.88 210,143 -0.17(-0.15%)
Jul 12, 2019 111.85 112.10 111.10 112.05 234,000 +0.25(+0.22%)
Jul 11, 2019 112.00 112.09 111.24 111.80 205,650 +0.53(+0.48%)
Jul 10, 2019 111.45 112.12 111.26 111.27 413,160 +0.49(+0.44%)
Jul 09, 2019 110.93 111.33 110.29 110.78 813,054 -0.07(-0.06%)
Jul 08, 2019 112.12 112.43 110.53 110.85 760,331 -1.31(-1.17%)
Jul 05, 2019 112.22 112.36 112.09 112.16 98,900 -0.44(-0.39%)
Jul 03, 2019 112.98 112.99 112.10 112.60 136,600 -0.39(-0.35%)
Jul 02, 2019 112.00 113.11 111.90 112.99 456,673 +0.89(+0.79%)
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.