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 (%)
Aug 31, 2017 46.75 47.05 46.59 46.95 186,905 +0.20(+0.43%)
Aug 30, 2017 46.75 46.95 46.20 46.75 231,462 +0.00(+0.00%)
Aug 29, 2017 45.00 47.45 44.75 46.75 634,950 +1.55(+3.43%)
Aug 28, 2017 44.40 45.30 44.35 45.20 274,995 +0.80(+1.80%)
Aug 25, 2017 44.45 44.80 44.25 44.40 170,638 +0.10(+0.23%)
Aug 24, 2017 44.25 44.40 44.00 44.30 128,972 +0.10(+0.23%)
Aug 23, 2017 43.65 44.25 43.55 44.20 133,054 +0.25(+0.57%)
Aug 22, 2017 43.20 44.15 43.15 43.95 138,470 +0.95(+2.21%)
Aug 21, 2017 43.20 43.30 42.95 43.00 160,450 -0.25(-0.58%)
Aug 18, 2017 43.60 43.65 43.20 43.25 164,239 -0.35(-0.80%)
Aug 17, 2017 44.20 44.55 43.48 43.60 219,355 -0.80(-1.80%)
Aug 16, 2017 44.05 44.45 43.50 44.40 324,097 +0.25(+0.57%)
Aug 15, 2017 44.05 44.40 43.85 44.15 188,419 +0.10(+0.23%)
Aug 14, 2017 44.00 44.52 43.95 44.05 192,187 +0.45(+1.03%)
Aug 11, 2017 43.85 44.25 43.45 43.60 248,587 -0.15(-0.34%)
Aug 10, 2017 44.55 44.65 43.75 43.75 294,809 -1.00(-2.23%)
Aug 09, 2017 44.50 45.15 44.40 44.75 310,513 +0.05(+0.11%)
Aug 08, 2017 45.00 45.25 44.65 44.70 265,852 -0.40(-0.89%)
Aug 07, 2017 45.15 45.35 44.70 45.10 225,038 -0.10(-0.22%)
Aug 04, 2017 45.95 46.15 45.10 45.20 326,886 -0.80(-1.74%)
Aug 03, 2017 46.65 46.80 45.60 46.00 348,218 -0.75(-1.60%)
Aug 02, 2017 47.15 47.15 45.95 46.75 569,235 -0.45(-0.95%)
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.