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 (%)
Aug 31, 2018 83.20 83.20 83.20 0 +1.55(+1.90%)
Aug 30, 2018 81.75 83.00 80.90 81.65 310,299 -0.10(-0.12%)
Aug 29, 2018 83.00 84.05 81.60 81.75 270,096 -0.85(-1.03%)
Aug 28, 2018 82.50 82.95 81.75 82.60 229,856 +0.05(+0.06%)
Aug 27, 2018 82.85 83.36 82.15 82.55 312,593 +0.40(+0.49%)
Aug 24, 2018 80.95 82.85 80.75 82.15 308,800 +1.70(+2.11%)
Aug 23, 2018 81.20 81.90 80.30 80.45 163,679 -0.70(-0.86%)
Aug 22, 2018 79.70 81.55 79.19 81.15 288,086 +1.45(+1.82%)
Aug 21, 2018 80.10 80.90 79.30 79.70 387,902 +0.55(+0.69%)
Aug 20, 2018 79.90 80.20 78.00 79.15 320,542 -0.65(-0.81%)
Aug 17, 2018 79.25 80.10 77.10 79.80 379,000 +0.35(+0.44%)
Aug 16, 2018 80.55 80.55 79.30 79.45 260,638 -0.10(-0.13%)
Aug 15, 2018 79.85 80.38 77.85 79.55 278,421 -0.75(-0.93%)
Aug 14, 2018 80.85 81.75 80.10 80.30 188,221 -0.50(-0.62%)
Aug 13, 2018 80.65 82.70 79.90 80.80 386,012 +0.00(+0.00%)
Aug 10, 2018 81.10 81.85 80.68 80.80 195,700 -1.20(-1.46%)
Aug 09, 2018 81.85 82.75 81.33 82.00 230,864 -0.05(-0.06%)
Aug 08, 2018 81.90 82.75 81.75 82.05 207,139 +0.20(+0.24%)
Aug 07, 2018 81.00 82.22 81.00 81.85 294,023 +1.00(+1.24%)
Aug 06, 2018 79.35 80.90 79.15 80.85 235,920 +1.70(+2.15%)
Aug 03, 2018 79.95 80.40 79.05 79.15 184,900 -0.85(-1.06%)
Aug 02, 2018 79.55 81.05 79.15 80.00 415,096 -0.15(-0.19%)
Aug 01, 2018 78.65 80.40 78.50 80.15 397,795 +1.65(+2.10%)
Jul 31, 2018 79.20 79.85 77.65 78.50 347,453 -0.30(-0.38%)
Jul 30, 2018 80.75 80.85 78.30 78.80 455,350 -1.90(-2.35%)
Jul 27, 2018 82.30 82.40 80.40 80.70 566,900 -1.40(-1.71%)
Jul 26, 2018 83.25 83.30 81.55 82.10 399,501 -1.30(-1.56%)
Jul 25, 2018 82.25 83.55 81.60 83.40 349,145 +0.95(+1.15%)
Jul 24, 2018 83.80 86.00 82.05 82.45 378,942 -0.80(-0.96%)
Jul 23, 2018 83.40 83.65 82.10 83.25 377,593 -0.15(-0.18%)
Jul 20, 2018 82.90 85.10 82.05 83.40 546,783 +0.65(+0.79%)
Jul 19, 2018 83.20 84.25 82.55 82.75 675,786 -0.85(-1.02%)
Jul 18, 2018 87.25 87.35 82.60 83.60 1,351,006 -1.10(-1.30%)
Jul 17, 2018 83.40 85.40 82.80 84.70 1,265,398 +0.75(+0.89%)
Jul 16, 2018 83.25 85.30 83.25 83.95 581,985 +1.05(+1.27%)
Jul 13, 2018 83.25 83.50 82.05 82.90 340,870 -0.20(-0.24%)
Jul 12, 2018 84.73 78.50 83.10 1,171,958 -1.65(-1.95%)
Jul 11, 2018 85.55 85.75 84.25 84.75 304,503 -0.70(-0.82%)
Jul 10, 2018 84.70 86.40 84.70 85.45 1,235,893 +1.05(+1.24%)
Jul 09, 2018 87.00 87.08 84.35 84.40 955,680 -1.75(-2.03%)
Jul 06, 2018 85.85 86.35 85.53 86.15 165,095 +0.25(+0.29%)
Jul 05, 2018 86.60 85.00 85.90 289,946 +1.25(+1.48%)
Jul 03, 2018 84.65 84.65 84.65 0 -1.80(-2.08%)
Jul 02, 2018 83.90 86.50 82.55 86.45 361,229 +2.15(+2.55%)
Jun 29, 2018 84.65 85.05 83.90 84.30 265,075 -0.05(-0.06%)
Jun 28, 2018 82.25 84.88 82.25 84.35 457,058 +2.55(+3.12%)
Jun 27, 2018 83.80 85.07 81.70 81.80 440,141 -1.95(-2.33%)
Jun 26, 2018 82.85 85.10 82.85 83.75 755,300 +1.20(+1.45%)
Jun 25, 2018 86.30 86.45 81.75 82.55 563,288 -3.95(-4.57%)
Jun 22, 2018 87.10 87.45 86.50 86.50 229,393 -0.35(-0.40%)
Jun 21, 2018 88.55 90.00 85.60 86.85 567,474 -1.50(-1.70%)
Jun 20, 2018 86.55 90.45 86.25 88.35 1,145,054 +4.05(+4.80%)
Jun 19, 2018 84.45 82.60 84.30 486,806 -0.05(-0.06%)
Jun 18, 2018 85.15 85.50 83.10 84.35 543,692 -1.55(-1.80%)
Jun 15, 2018 86.37 86.35 85.90 321,722 -0.45(-0.52%)
Jun 14, 2018 86.25 87.10 85.80 86.35 204,789 +0.35(+0.41%)
Jun 13, 2018 85.85 87.05 85.75 86.00 331,173 +0.50(+0.58%)
Jun 12, 2018 85.80 86.24 85.10 85.50 319,047 +0.35(+0.41%)
Jun 11, 2018 85.65 86.30 84.60 85.15 341,370 -0.35(-0.41%)
Jun 08, 2018 86.00 86.35 85.40 85.50 414,973 -0.95(-1.10%)
Jun 07, 2018 87.95 88.08 85.75 86.45 327,269 -1.55(-1.76%)
Jun 06, 2018 88.55 88.75 87.85 88.00 358,273 -0.60(-0.68%)
Jun 05, 2018 86.45 88.65 86.40 88.60 793,153 +2.15(+2.49%)
Jun 04, 2018 86.95 87.60 86.20 86.45 592,171 -0.05(-0.06%)
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.