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 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%)
May 02, 2016 43.48 44.07 42.86 43.53 605,323 +0.28(+0.65%)
Apr 29, 2016 44.68 44.68 43.02 43.25 755,470 -1.58(-3.52%)
Apr 28, 2016 45.36 45.91 44.71 44.83 558,040 -1.06(-2.31%)
Apr 27, 2016 45.44 46.07 44.48 45.89 905,566 +0.36(+0.79%)
Apr 26, 2016 45.45 46.52 45.45 45.53 785,381 -0.33(-0.72%)
Apr 25, 2016 47.78 48.30 45.66 45.86 1,080,990 -1.33(-2.82%)
Apr 22, 2016 46.57 47.86 46.51 47.19 1,027,277 +0.11(+0.23%)
Apr 21, 2016 49.35 49.80 45.93 47.08 4,452,434 -6.46(-12.07%)
Apr 20, 2016 52.88 54.31 52.28 53.54 994,730 +1.10(+2.10%)
Apr 19, 2016 54.30 54.60 51.45 52.44 789,370 -1.58(-2.92%)
Apr 18, 2016 53.52 54.16 53.33 54.02 514,570 +0.20(+0.37%)
Apr 15, 2016 54.36 54.41 53.51 53.82 801,651 -0.97(-1.77%)
Apr 14, 2016 55.37 55.45 54.23 54.79 412,934 -0.10(-0.18%)
Apr 13, 2016 54.46 55.25 54.14 54.89 849,764 +0.92(+1.70%)
Apr 12, 2016 54.23 54.23 53.05 53.97 419,470 -0.50(-0.92%)
Apr 11, 2016 54.44 54.88 54.30 54.47 332,907 +0.18(+0.33%)
Apr 08, 2016 54.46 54.76 53.92 54.29 366,068 +0.32(+0.59%)
Apr 07, 2016 54.11 54.41 53.64 53.97 286,711 -0.22(-0.41%)
Apr 06, 2016 52.93 54.48 52.88 54.19 361,918 +1.26(+2.38%)
Apr 05, 2016 53.28 53.70 52.73 52.93 453,811 -0.84(-1.56%)
Apr 04, 2016 54.85 55.03 53.50 53.77 343,842 -1.02(-1.86%)
Apr 01, 2016 54.33 54.83 53.76 54.79 216,912 +0.46(+0.85%)
Mar 31, 2016 54.57 55.05 54.21 54.33 306,169 -0.49(-0.89%)
Mar 30, 2016 54.65 54.98 54.32 54.82 355,650 +0.67(+1.24%)
Mar 29, 2016 55.65 55.65 53.75 54.15 516,191 -0.20(-0.37%)
Mar 28, 2016 54.10 55.06 53.77 54.35 452,311 +0.24(+0.44%)
Mar 24, 2016 53.63 54.11 54.11 54.11 636,600 +0.48(+0.90%)
Mar 23, 2016 55.78 55.80 53.49 53.63 848,566 -1.91(-3.44%)
Mar 22, 2016 52.80 55.75 52.28 55.54 1,684,927 +2.61(+4.93%)
Mar 21, 2016 52.00 53.09 51.81 52.93 1,094,203 +1.23(+2.38%)
Mar 18, 2016 50.00 51.95 50.00 51.70 614,578 +1.93(+3.88%)
Mar 17, 2016 49.27 50.00 49.12 49.77 547,779 +0.43(+0.87%)
Mar 16, 2016 48.70 49.56 48.28 49.34 479,034 +0.55(+1.13%)
Mar 15, 2016 48.98 49.25 48.52 48.79 265,283 -0.56(-1.13%)
Mar 14, 2016 49.51 49.71 49.20 49.35 216,034 -0.15(-0.30%)
Mar 11, 2016 48.93 49.76 48.81 49.50 503,243 +1.08(+2.23%)
Mar 10, 2016 49.09 49.66 48.01 48.42 426,085 -0.30(-0.62%)
Mar 09, 2016 49.19 49.21 48.50 48.72 575,023 -0.47(-0.96%)
Mar 08, 2016 49.21 49.67 48.55 49.19 826,449 -0.51(-1.03%)
Mar 07, 2016 50.75 51.00 49.03 49.70 768,983 -1.24(-2.43%)
Mar 04, 2016 51.10 51.30 50.50 50.94 690,034 -0.08(-0.16%)
Mar 03, 2016 51.72 52.00 50.23 51.02 676,815 -0.90(-1.73%)
Mar 02, 2016 51.26 52.19 51.02 51.92 578,755 +0.15(+0.29%)
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.