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 (%)
May 24, 2011 29.45 29.58 28.70 28.71 82,077 -0.65(-2.21%)
May 23, 2011 29.49 29.68 29.23 29.36 139,741 -0.93(-3.07%)
May 20, 2011 30.52 30.71 29.82 30.29 223,571 -0.25(-0.82%)
May 19, 2011 30.42 30.83 30.09 30.54 90,181 +0.10(+0.33%)
May 18, 2011 30.10 30.65 30.07 30.44 102,322 +0.45(+1.50%)
May 17, 2011 30.25 30.33 29.38 29.99 168,846 -0.43(-1.41%)
May 16, 2011 31.00 31.28 30.36 30.42 234,993 -0.99(-3.15%)
May 13, 2011 32.26 32.60 31.28 31.41 289,930 -1.03(-3.18%)
May 12, 2011 31.00 32.63 30.88 32.44 318,347 +0.85(+2.69%)
May 11, 2011 32.05 32.11 30.37 31.59 387,028 -0.91(-2.80%)
May 10, 2011 30.25 32.84 30.20 32.50 810,722 +2.30(+7.62%)
May 09, 2011 29.96 30.25 29.67 30.20 305,045 +0.30(+1.00%)
May 06, 2011 29.78 29.97 29.54 29.90 336,260 +0.37(+1.25%)
May 05, 2011 29.05 29.71 28.56 29.53 444,008 +0.50(+1.71%)
May 04, 2011 28.56 29.11 28.49 29.03 340,177 +0.53(+1.87%)
May 03, 2011 27.80 28.54 27.80 28.50 233,191 +0.00(+0.00%)
May 02, 2011 28.47 28.77 27.71 28.50 435,536 -1.04(-3.52%)
Apr 29, 2011 29.00 30.00 28.99 29.54 224,316 +0.39(+1.34%)
Apr 28, 2011 27.31 29.15 26.80 29.15 1,028,415 -0.34(-1.15%)
Apr 27, 2011 28.95 29.73 28.64 29.49 476,807 +0.50(+1.72%)
Apr 26, 2011 28.04 29.00 28.04 28.99 345,184 +0.97(+3.46%)
Apr 25, 2011 27.81 28.07 27.58 28.02 102,669 +0.41(+1.48%)
Apr 21, 2011 27.37 27.69 27.30 27.61 146,000 +0.54(+1.99%)
Apr 20, 2011 25.85 27.11 25.85 27.07 283,262 +1.32(+5.13%)
Apr 19, 2011 26.40 26.41 25.65 25.75 188,252 -0.69(-2.61%)
Apr 18, 2011 26.25 26.54 26.01 26.44 71,991 -0.03(-0.11%)
Apr 15, 2011 26.72 26.93 26.30 26.47 120,618 -0.26(-0.97%)
Apr 14, 2011 26.68 26.93 26.45 26.73 90,705 -0.04(-0.15%)
Apr 13, 2011 26.90 26.99 26.33 26.77 140,629 +0.22(+0.83%)
Apr 12, 2011 26.86 26.86 26.22 26.55 155,582 -0.64(-2.35%)
Apr 11, 2011 27.22 27.75 27.08 27.19 165,142 +0.20(+0.74%)
Apr 08, 2011 27.11 27.49 26.88 26.99 196,576 -0.04(-0.15%)
Apr 07, 2011 26.19 27.09 26.16 27.03 203,257 +0.80(+3.05%)
Apr 06, 2011 26.20 26.65 25.85 26.23 186,219 +0.61(+2.38%)
Apr 05, 2011 25.82 25.82 25.26 25.62 395,398 +1.02(+4.13%)
Apr 04, 2011 24.96 25.09 24.51 24.61 167,254 -0.18(-0.75%)
Apr 01, 2011 25.39 25.43 24.68 24.79 209,021 -0.44(-1.74%)
Mar 31, 2011 25.27 25.37 25.03 25.23 153,664 -0.06(-0.24%)
Mar 30, 2011 25.29 25.45 24.64 25.29 289,452 +0.71(+2.89%)
Mar 29, 2011 24.82 25.03 24.53 24.58 357,829 -0.14(-0.57%)
Mar 28, 2011 24.96 25.04 24.57 24.72 394,809 -0.03(-0.12%)
Mar 25, 2011 26.24 26.80 24.53 24.75 935,878 -0.86(-3.36%)
Mar 24, 2011 25.20 25.75 24.85 25.61 374,457 +0.38(+1.51%)
Mar 23, 2011 25.25 25.57 25.09 25.23 437,871 +0.03(+0.12%)
Mar 22, 2011 25.18 25.90 25.00 25.20 184,341 +0.25(+1.00%)
Mar 21, 2011 24.79 25.18 24.31 24.95 138,537 +0.99(+4.13%)
Mar 18, 2011 25.00 25.00 23.67 23.96 498,014 -0.79(-3.19%)
Mar 17, 2011 25.22 25.28 24.42 24.75 199,870 -0.13(-0.52%)
Mar 16, 2011 25.27 25.58 24.78 24.88 126,388 -0.36(-1.43%)
Mar 15, 2011 24.53 25.37 24.06 25.24 213,499 -0.37(-1.44%)
Mar 14, 2011 25.55 25.87 25.41 25.61 126,433 -0.29(-1.12%)
Mar 11, 2011 25.14 25.93 25.02 25.90 103,465 +0.47(+1.85%)
Mar 10, 2011 25.47 25.71 25.21 25.43 103,237 -0.24(-0.93%)
Mar 09, 2011 25.86 25.89 25.55 25.67 120,190 -0.27(-1.04%)
Mar 08, 2011 25.86 26.11 25.65 25.94 192,050 +0.03(+0.12%)
Mar 07, 2011 26.23 26.23 25.76 25.91 136,031 -0.33(-1.26%)
Mar 04, 2011 26.62 26.65 26.13 26.24 51,458 -0.26(-0.98%)
Mar 03, 2011 26.26 26.75 26.26 26.50 124,448 +0.55(+2.12%)
Mar 02, 2011 25.49 26.12 25.17 25.95 315,245 +0.26(+1.01%)
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.