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 (%)
Jul 29, 2016 44.80 45.08 43.34 44.18 1,169,952 -0.77(-1.71%)
Jul 28, 2016 45.68 45.96 44.86 44.95 720,262 -0.71(-1.55%)
Jul 27, 2016 46.61 46.65 45.55 45.66 624,049 -0.68(-1.47%)
Jul 26, 2016 46.07 46.56 45.59 46.34 1,162,563 +0.27(+0.59%)
Jul 25, 2016 46.00 46.53 45.69 46.07 963,388 +0.46(+1.01%)
Jul 22, 2016 46.35 46.46 45.45 45.61 1,151,950 -0.86(-1.85%)
Jul 21, 2016 48.99 49.24 46.26 46.47 3,345,640 -4.77(-9.31%)
Jul 20, 2016 51.29 52.06 50.85 51.24 1,369,712 -0.06(-0.12%)
Jul 19, 2016 51.46 52.00 50.00 51.30 1,001,036 -0.60(-1.16%)
Jul 18, 2016 50.94 52.15 50.57 51.90 935,045 +1.25(+2.47%)
Jul 15, 2016 50.89 51.10 50.12 50.65 621,930 -0.23(-0.45%)
Jul 14, 2016 50.24 51.12 49.91 50.88 311,123 +0.90(+1.80%)
Jul 13, 2016 50.77 51.17 49.90 49.98 271,450 -0.59(-1.17%)
Jul 12, 2016 50.65 51.17 50.18 50.57 530,506 +0.05(+0.10%)
Jul 11, 2016 49.46 50.57 49.46 50.52 414,048 +1.31(+2.66%)
Jul 08, 2016 48.89 49.40 48.48 49.21 366,679 +0.73(+1.51%)
Jul 07, 2016 48.18 48.85 48.03 48.48 304,154 +2.07(+4.46%)
Jul 05, 2016 46.92 47.00 45.87 46.41 348,235 -1.07(-2.25%)
Jul 01, 2016 47.74 47.48 47.48 47.48 166,400 -0.48(-1.00%)
Jun 30, 2016 47.19 48.11 46.88 47.96 505,964 +0.97(+2.06%)
Jun 29, 2016 46.94 46.99 46.29 46.99 740,848 +0.51(+1.10%)
Jun 28, 2016 46.53 47.14 45.68 46.48 564,656 +0.48(+1.04%)
Jun 27, 2016 47.03 47.33 45.70 46.00 641,845 -1.39(-2.93%)
Jun 24, 2016 47.44 48.17 46.82 47.39 463,689 -2.19(-4.42%)
Jun 23, 2016 48.48 49.63 47.85 49.58 300,856 +1.44(+2.99%)
Jun 22, 2016 48.15 48.67 48.08 48.14 149,105 -0.01(-0.02%)
Jun 21, 2016 48.21 48.38 47.76 48.15 183,211 +0.21(+0.44%)
Jun 20, 2016 48.43 48.85 47.90 47.94 288,601 +0.11(+0.23%)
Jun 17, 2016 48.96 49.05 47.56 47.83 473,163 -0.83(-1.71%)
Jun 16, 2016 48.69 48.93 47.50 48.66 613,939 -0.05(-0.10%)
Jun 15, 2016 49.00 49.18 48.64 48.71 306,043 -0.11(-0.23%)
Jun 14, 2016 47.44 48.85 47.30 48.82 483,340 +1.34(+2.82%)
Jun 13, 2016 47.98 48.44 47.42 47.48 457,686 -0.90(-1.86%)
Jun 10, 2016 49.55 49.66 48.16 48.38 492,826 -1.81(-3.61%)
Jun 09, 2016 50.23 50.56 49.75 50.19 621,418 -0.40(-0.79%)
Jun 08, 2016 50.05 50.69 49.73 50.59 683,638 +0.33(+0.66%)
Jun 07, 2016 49.00 50.29 48.89 50.26 741,314 +1.07(+2.18%)
Jun 06, 2016 48.05 49.23 47.95 49.19 594,041 +0.98(+2.03%)
Jun 03, 2016 47.55 48.24 47.23 48.21 637,401 +0.71(+1.49%)
Jun 02, 2016 47.25 47.62 46.80 47.50 402,608 +0.32(+0.68%)
Jun 01, 2016 47.28 47.70 46.81 47.18 492,436 -0.22(-0.46%)
May 31, 2016 46.50 47.47 46.50 47.40 507,650 +0.62(+1.33%)
May 27, 2016 46.09 46.78 46.78 46.78 546,300 +0.86(+1.87%)
May 26, 2016 45.70 46.38 45.02 45.92 498,786 -0.37(-0.80%)
May 25, 2016 46.08 46.42 45.81 46.29 770,119 +0.25(+0.54%)
May 24, 2016 44.72 46.21 44.60 46.04 973,532 +2.04(+4.64%)
May 23, 2016 42.39 44.30 42.07 44.00 934,264 +1.46(+3.43%)
May 20, 2016 42.39 42.90 42.25 42.54 393,006 +0.52(+1.24%)
May 19, 2016 42.11 42.70 41.53 42.02 354,031 -0.12(-0.28%)
May 18, 2016 42.20 42.70 41.87 42.14 408,511 -0.22(-0.52%)
May 17, 2016 42.91 43.31 41.89 42.36 834,198 +0.19(+0.45%)
May 16, 2016 41.96 42.51 41.63 42.17 899,498 +0.62(+1.49%)
May 13, 2016 41.26 41.95 40.89 41.55 562,633 +0.55(+1.34%)
May 12, 2016 41.45 41.81 40.83 41.00 536,745 -0.51(-1.23%)
May 11, 2016 41.39 41.87 41.35 41.51 410,310 -0.13(-0.31%)
May 10, 2016 42.22 42.33 41.30 41.64 421,469 +0.15(+0.36%)
May 09, 2016 42.77 42.77 41.35 41.49 646,529 +0.20(+0.48%)
May 06, 2016 41.13 41.80 40.54 41.29 629,209 +0.28(+0.68%)
May 05, 2016 41.34 42.08 40.97 41.01 917,371 -0.30(-0.73%)
May 04, 2016 42.03 42.46 41.14 41.31 549,427 -0.72(-1.71%)
May 03, 2016 42.55 43.26 41.83 42.03 871,152 -1.50(-3.45%)
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.