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 (%)
Mar 31, 2010 23.36 23.62 22.98 23.57 254,564 -0.09(-0.38%)
Mar 30, 2010 24.05 24.05 23.28 23.66 315,466 +0.14(+0.60%)
Mar 29, 2010 23.00 23.87 23.00 23.52 496,804 +0.75(+3.29%)
Mar 26, 2010 21.34 22.95 21.18 22.77 475,678 +1.41(+6.60%)
Mar 25, 2010 21.37 21.80 21.18 21.36 250,315 +0.15(+0.71%)
Mar 24, 2010 20.75 21.41 20.75 21.21 201,266 +0.31(+1.48%)
Mar 23, 2010 20.35 20.95 20.35 20.90 259,291 +0.54(+2.68%)
Mar 22, 2010 20.26 20.47 20.14 20.36 191,032 -0.11(-0.56%)
Mar 19, 2010 20.70 20.74 20.39 20.47 92,877 -0.23(-1.11%)
Mar 18, 2010 20.79 20.88 20.48 20.70 57,863 -0.15(-0.72%)
Mar 17, 2010 21.06 21.20 20.75 20.85 203,136 +0.00(+0.00%)
Mar 16, 2010 20.70 21.39 20.50 20.85 586,531 +0.13(+0.63%)
Mar 15, 2010 20.63 20.98 20.47 20.72 404,589 +0.05(+0.24%)
Mar 12, 2010 20.48 20.68 20.32 20.67 134,270 +0.28(+1.37%)
Mar 11, 2010 20.47 20.52 20.10 20.39 199,191 -0.01(-0.05%)
Mar 10, 2010 20.68 20.68 20.34 20.40 264,175 +0.11(+0.54%)
Mar 09, 2010 20.50 20.70 20.25 20.29 314,839 -0.27(-1.31%)
Mar 08, 2010 20.62 20.87 20.49 20.56 262,042 +0.17(+0.83%)
Mar 05, 2010 20.50 20.79 20.27 20.39 299,798 +0.14(+0.69%)
Mar 04, 2010 20.00 20.50 19.85 20.25 254,371 +0.33(+1.66%)
Mar 03, 2010 19.69 19.99 19.59 19.92 243,942 +0.38(+1.94%)
Mar 02, 2010 19.40 19.65 19.39 19.54 244,087 +0.25(+1.30%)
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.