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 (%)
Oct 30, 2015 47.35 47.66 46.89 47.11 471,748 -0.07(-0.15%)
Oct 29, 2015 47.31 48.06 46.90 47.18 493,357 -0.73(-1.52%)
Oct 28, 2015 47.48 48.14 47.15 47.91 484,153 +0.69(+1.46%)
Oct 27, 2015 46.00 47.49 45.90 47.22 634,380 +0.79(+1.70%)
Oct 26, 2015 46.02 46.70 46.00 46.43 458,427 -0.24(-0.51%)
Oct 23, 2015 46.08 46.83 45.62 46.67 679,343 +0.83(+1.81%)
Oct 22, 2015 45.41 47.47 44.55 45.84 1,929,500 +2.51(+5.79%)
Oct 21, 2015 45.11 45.49 42.90 43.33 983,476 -1.57(-3.50%)
Oct 20, 2015 44.56 45.50 44.41 44.90 728,021 +0.09(+0.20%)
Oct 19, 2015 45.14 45.57 44.56 44.81 577,402 +0.21(+0.47%)
Oct 16, 2015 44.19 44.90 43.93 44.60 472,743 +0.37(+0.84%)
Oct 15, 2015 43.58 44.56 43.39 44.23 540,026 +0.85(+1.96%)
Oct 14, 2015 43.16 43.92 43.00 43.38 676,010 -0.10(-0.23%)
Oct 13, 2015 43.59 44.66 43.33 43.48 447,773 -0.64(-1.45%)
Oct 12, 2015 44.68 44.68 42.98 44.12 401,659 -0.07(-0.16%)
Oct 09, 2015 43.61 44.28 42.70 44.19 552,846 +0.14(+0.32%)
Oct 08, 2015 43.38 45.07 42.54 44.05 860,992 +0.63(+1.45%)
Oct 07, 2015 43.30 43.58 41.98 43.42 698,860 +0.69(+1.61%)
Oct 06, 2015 42.57 43.36 41.57 42.73 633,213 -0.09(-0.21%)
Oct 05, 2015 41.92 42.99 41.86 42.82 777,655 +1.23(+2.96%)
Oct 02, 2015 37.75 41.69 37.75 41.59 1,248,852 +3.59(+9.45%)
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.