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 31, 2012 107.10 108.50 103.75 104.86 921,642 -1.69(-1.59%)
Jul 30, 2012 105.62 106.69 103.79 106.55 1,008,976 +2.63(+2.53%)
Jul 27, 2012 102.50 105.70 100.00 103.92 1,086,072 +2.09(+2.05%)
Jul 26, 2012 96.00 102.70 95.83 101.83 2,770,622 +8.38(+8.97%)
Jul 25, 2012 91.90 94.50 90.48 93.45 1,259,136 +2.90(+3.20%)
Jul 24, 2012 89.77 93.34 87.83 90.55 1,763,135 +2.38(+2.70%)
Jul 23, 2012 87.11 89.39 85.63 88.17 1,213,137 -1.07(-1.20%)
Jul 20, 2012 92.60 94.76 87.23 89.24 2,118,674 -4.66(-4.96%)
Jul 19, 2012 92.71 96.50 89.01 93.90 6,373,535 +27.52(+41.46%)
Jul 18, 2012 62.73 67.69 62.72 66.38 2,022,988 +4.14(+6.65%)
Jul 17, 2012 67.00 67.28 61.52 62.24 1,482,541 -3.61(-5.48%)
Jul 16, 2012 65.74 67.45 63.71 65.85 898,661 -0.22(-0.33%)
Jul 13, 2012 67.47 67.73 65.78 66.07 548,426 -0.12(-0.18%)
Jul 12, 2012 65.36 66.64 63.56 66.19 871,921 -0.01(-0.02%)
Jul 11, 2012 69.11 69.32 64.56 66.20 1,454,877 -2.83(-4.10%)
Jul 10, 2012 74.89 74.92 67.50 69.03 1,395,664 -4.37(-5.95%)
Jul 09, 2012 74.82 75.45 72.73 73.40 634,428 -0.32(-0.43%)
Jul 06, 2012 75.77 75.98 73.12 73.72 613,552 -3.10(-4.04%)
Jul 05, 2012 77.31 77.69 75.05 76.82 871,728 +1.80(+2.40%)
Jul 03, 2012 73.53 75.09 72.20 75.02 443,878 +2.70(+3.73%)
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.