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 (%)
Feb 29, 2016 50.85 51.50 50.60 50.81 828,832 +0.31(+0.61%)
Feb 26, 2016 50.00 50.93 49.75 50.50 1,172,630 +0.97(+1.96%)
Feb 25, 2016 50.72 50.85 48.88 49.53 1,494,099 +0.04(+0.08%)
Feb 24, 2016 47.32 49.83 46.83 49.49 1,633,320 +3.09(+6.66%)
Feb 23, 2016 45.99 47.68 45.66 46.40 810,828 -0.15(-0.32%)
Feb 22, 2016 45.54 46.85 44.88 46.55 1,160,247 +1.57(+3.49%)
Feb 19, 2016 44.13 45.35 43.44 44.98 371,955 +0.98(+2.23%)
Feb 18, 2016 46.21 46.29 43.90 44.00 685,069 -1.74(-3.80%)
Feb 17, 2016 45.65 45.82 43.70 45.74 948,988 -0.63(-1.36%)
Feb 16, 2016 46.00 46.84 45.78 46.37 378,366 +0.65(+1.42%)
Feb 12, 2016 44.51 45.72 45.72 45.72 597,300 +1.56(+3.53%)
Feb 11, 2016 43.53 44.45 43.16 44.16 360,426 -0.15(-0.34%)
Feb 10, 2016 44.09 44.90 43.76 44.31 443,576 +0.57(+1.30%)
Feb 09, 2016 43.69 44.78 43.29 43.74 528,142 -0.52(-1.17%)
Feb 08, 2016 45.00 45.41 44.10 44.26 478,189 -1.65(-3.59%)
Feb 05, 2016 47.07 47.07 45.25 45.91 489,396 -1.40(-2.96%)
Feb 04, 2016 46.61 47.37 46.09 47.31 526,221 +0.66(+1.41%)
Feb 03, 2016 46.38 46.79 45.30 46.65 552,045 +0.06(+0.13%)
Feb 02, 2016 45.44 47.60 45.30 46.59 726,556 +0.84(+1.84%)
Feb 01, 2016 45.00 46.23 44.85 45.75 547,267 +0.30(+0.66%)
Jan 29, 2016 44.26 45.52 43.75 45.45 647,423 +1.35(+3.06%)
Jan 28, 2016 44.73 44.88 42.41 44.10 1,952,026 +4.72(+11.99%)
Jan 27, 2016 39.19 40.07 39.01 39.38 589,920 +0.18(+0.46%)
Jan 26, 2016 38.65 40.05 38.61 39.20 475,744 +0.76(+1.98%)
Jan 25, 2016 38.78 39.06 38.23 38.44 374,813 -0.40(-1.03%)
Jan 22, 2016 39.14 39.72 38.70 38.84 446,821 +0.24(+0.62%)
Jan 21, 2016 39.26 39.47 38.29 38.60 437,129 -0.25(-0.64%)
Jan 20, 2016 37.70 39.31 37.54 38.85 517,802 +0.36(+0.94%)
Jan 19, 2016 40.94 40.99 38.16 38.49 803,713 -0.27(-0.70%)
Jan 15, 2016 40.64 38.76 38.76 38.76 986,700 -3.57(-8.43%)
Jan 14, 2016 41.29 42.97 40.59 42.33 711,272 +0.87(+2.10%)
Jan 13, 2016 41.94 42.96 40.86 41.46 599,988 -0.12(-0.29%)
Jan 12, 2016 41.42 42.18 40.85 41.58 581,324 +0.53(+1.29%)
Jan 11, 2016 40.31 41.35 39.59 41.05 785,154 +2.38(+6.15%)
Jan 08, 2016 39.68 40.14 38.49 38.67 316,809 -0.81(-2.05%)
Jan 07, 2016 39.74 40.61 38.94 39.48 689,019 -0.36(-0.90%)
Jan 06, 2016 39.99 41.28 39.40 39.84 472,780 -0.63(-1.56%)
Jan 05, 2016 40.92 41.65 40.29 40.47 372,869 -0.18(-0.44%)
Jan 04, 2016 41.50 41.76 40.01 40.65 460,252 -1.49(-3.54%)
Dec 31, 2015 42.46 42.14 42.14 42.14 218,000 -0.35(-0.82%)
Dec 30, 2015 42.57 43.01 42.46 42.49 169,638 -0.39(-0.91%)
Dec 29, 2015 42.44 43.06 42.44 42.88 256,257 +0.31(+0.73%)
Dec 28, 2015 42.26 42.58 41.93 42.57 158,113 -0.12(-0.28%)
Dec 24, 2015 42.28 42.69 42.69 42.69 115,900 +0.07(+0.16%)
Dec 23, 2015 42.40 43.34 42.26 42.62 240,297 +0.24(+0.57%)
Dec 22, 2015 41.88 42.91 41.44 42.38 390,483 +0.38(+0.90%)
Dec 21, 2015 42.05 42.50 40.93 42.00 542,715 +0.11(+0.26%)
Dec 18, 2015 42.43 42.76 41.74 41.89 439,512 -0.38(-0.90%)
Dec 17, 2015 42.00 42.98 41.15 42.27 1,441,339 +0.47(+1.12%)
Dec 16, 2015 41.73 42.59 40.49 41.80 553,628 +0.11(+0.26%)
Dec 15, 2015 41.26 41.88 40.97 41.69 319,534 +0.48(+1.16%)
Dec 14, 2015 41.90 42.70 40.85 41.21 348,586 -0.75(-1.79%)
Dec 11, 2015 42.40 43.89 41.28 41.96 389,707 -0.82(-1.92%)
Dec 10, 2015 43.68 44.03 42.67 42.78 353,037 -0.73(-1.68%)
Dec 09, 2015 44.72 44.92 42.90 43.51 631,831 -1.41(-3.14%)
Dec 08, 2015 44.82 45.14 44.26 44.92 353,269 +0.21(+0.47%)
Dec 07, 2015 44.97 45.16 44.53 44.71 258,737 -0.58(-1.28%)
Dec 04, 2015 44.63 45.42 44.06 45.29 433,166 +0.62(+1.39%)
Dec 03, 2015 45.48 45.61 44.51 44.67 300,491 -0.67(-1.48%)
Dec 02, 2015 45.25 46.08 44.97 45.34 412,051 +0.34(+0.76%)
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.