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 (%)
Oct 31, 2019 113.00 113.44 112.38 112.70 681,857 +0.65(+0.58%)
Oct 30, 2019 111.48 112.20 110.50 112.05 386,163 +0.74(+0.66%)
Oct 29, 2019 111.50 111.81 110.98 111.31 188,473 +0.13(+0.12%)
Oct 28, 2019 110.98 111.33 110.65 111.18 391,527 +0.53(+0.48%)
Oct 25, 2019 110.55 110.80 110.02 110.65 235,800 -0.04(-0.04%)
Oct 24, 2019 110.39 111.00 110.01 110.69 273,943 +0.30(+0.27%)
Oct 23, 2019 109.95 110.91 109.82 110.39 162,452 -0.26(-0.23%)
Oct 22, 2019 111.25 111.25 110.37 110.65 134,351 -0.45(-0.41%)
Oct 21, 2019 111.05 111.44 110.85 111.10 205,219 +0.09(+0.08%)
Oct 18, 2019 111.07 111.30 109.88 111.01 516,600 -0.27(-0.24%)
Oct 17, 2019 111.05 111.76 110.92 111.28 224,803 +0.28(+0.25%)
Oct 16, 2019 110.75 111.10 110.50 111.00 311,969 +0.06(+0.05%)
Oct 15, 2019 110.73 111.20 110.51 110.94 241,415 +0.58(+0.53%)
Oct 14, 2019 110.50 110.83 110.20 110.36 112,162 -0.18(-0.16%)
Oct 11, 2019 109.80 111.23 109.80 110.54 681,300 +1.25(+1.14%)
Oct 10, 2019 109.10 109.49 108.89 109.29 303,224 +0.23(+0.21%)
Oct 09, 2019 109.42 109.66 108.97 109.06 470,613 +0.16(+0.15%)
Oct 08, 2019 110.00 110.00 108.72 108.90 727,208 -1.80(-1.63%)
Oct 07, 2019 111.14 111.14 110.22 110.70 322,157 -0.24(-0.22%)
Oct 04, 2019 110.40 110.97 110.01 110.94 222,500 +0.52(+0.47%)
Oct 03, 2019 110.23 110.69 109.85 110.42 129,783 +0.35(+0.32%)
Oct 02, 2019 110.56 110.90 109.55 110.07 467,587 -0.69(-0.62%)
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.