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 (%)
Nov 30, 2007 18.19 18.21 17.15 17.74 435,828 -0.34(-1.88%)
Nov 29, 2007 17.69 18.15 17.61 18.08 183,925 +0.67(+3.85%)
Nov 28, 2007 16.25 17.73 16.25 17.41 368,902 +1.32(+8.20%)
Nov 27, 2007 17.05 17.32 16.04 16.09 346,425 -1.09(-6.34%)
Nov 26, 2007 18.33 18.33 17.00 17.18 186,673 -1.15(-6.27%)
Nov 23, 2007 18.04 18.47 17.83 18.33 79,701 +0.33(+1.83%)
Nov 21, 2007 18.67 19.16 17.85 18.00 241,865 -1.15(-6.01%)
Nov 20, 2007 19.55 20.00 18.93 19.15 180,594 -0.33(-1.69%)
Nov 19, 2007 20.17 20.17 19.17 19.48 111,534 -0.87(-4.28%)
Nov 16, 2007 19.78 20.35 19.54 20.35 329,174 +0.33(+1.65%)
Nov 15, 2007 19.16 20.75 19.07 20.02 505,000 +0.89(+4.65%)
Nov 14, 2007 19.72 19.94 19.12 19.13 202,996 -0.32(-1.65%)
Nov 13, 2007 19.12 19.84 19.12 19.45 222,542 +0.57(+3.02%)
Nov 12, 2007 19.47 19.55 18.85 18.88 183,318 -0.52(-2.68%)
Nov 09, 2007 20.37 20.44 18.96 19.40 444,691 -1.08(-5.27%)
Nov 08, 2007 22.13 22.63 18.68 20.48 691,929 -1.69(-7.62%)
Nov 07, 2007 23.02 23.50 21.60 22.17 251,150 -1.32(-5.62%)
Nov 06, 2007 23.18 23.54 23.15 23.49 416,915 +0.30(+1.29%)
Nov 05, 2007 22.64 23.34 22.25 23.19 224,698 -0.07(-0.30%)
Nov 02, 2007 23.70 23.84 22.88 23.26 317,823 +0.02(+0.09%)
Nov 01, 2007 23.09 23.75 22.90 23.24 485,684 -0.37(-1.57%)
Oct 31, 2007 22.50 23.61 22.47 23.61 737,505 +0.77(+3.37%)
Oct 30, 2007 22.70 23.05 22.18 22.84 377,821 -0.41(-1.76%)
Oct 29, 2007 23.12 23.41 22.80 23.25 858,114 -1.02(-4.20%)
Oct 26, 2007 24.00 24.78 23.75 24.27 491,266 +0.34(+1.42%)
Oct 25, 2007 23.10 24.00 21.94 23.93 982,001 +1.39(+6.17%)
Oct 24, 2007 23.75 24.42 21.65 22.54 1,030,992 -1.61(-6.67%)
Oct 23, 2007 22.52 24.85 22.10 24.15 822,808 +2.18(+9.92%)
Oct 22, 2007 21.06 22.17 20.84 21.97 547,200 +1.17(+5.62%)
Oct 19, 2007 21.67 21.81 20.44 20.80 465,557 -0.74(-3.44%)
Oct 18, 2007 21.81 21.95 21.44 21.54 159,350 -0.46(-2.09%)
Oct 17, 2007 22.34 22.78 21.69 22.00 360,904 -0.11(-0.50%)
Oct 16, 2007 22.66 22.67 21.98 22.11 236,873 -0.86(-3.74%)
Oct 15, 2007 23.47 23.59 22.82 22.97 211,744 -0.69(-2.92%)
Oct 12, 2007 22.63 24.00 22.54 23.66 728,334 +0.85(+3.73%)
Oct 11, 2007 22.39 24.25 21.64 22.81 997,466 +0.67(+3.03%)
Oct 10, 2007 20.75 22.42 20.62 22.14 653,540 +1.26(+6.03%)
Oct 09, 2007 20.59 20.95 19.92 20.88 718,161 +0.25(+1.21%)
Oct 08, 2007 21.37 21.50 20.60 20.63 200,118 -0.76(-3.55%)
Oct 05, 2007 20.53 21.73 20.47 21.39 194,708 +0.71(+3.43%)
Oct 04, 2007 20.00 20.75 19.67 20.68 358,523 +0.63(+3.14%)
Oct 03, 2007 19.64 20.05 19.61 20.05 226,673 +0.16(+0.80%)
Oct 02, 2007 19.81 20.00 19.68 19.89 451,670 +0.25(+1.27%)
Oct 01, 2007 19.50 19.89 19.50 19.64 118,151 +0.11(+0.56%)
Sep 28, 2007 19.75 19.75 19.20 19.53 139,736 -0.21(-1.06%)
Sep 27, 2007 19.89 20.00 19.27 19.74 407,642 -0.26(-1.30%)
Sep 26, 2007 19.11 20.10 19.00 20.00 653,230 +1.01(+5.32%)
Sep 25, 2007 18.41 19.08 18.41 18.99 144,038 +0.36(+1.93%)
Sep 24, 2007 18.68 18.86 18.45 18.63 91,819 +0.04(+0.22%)
Sep 21, 2007 19.00 19.00 18.37 18.59 262,360 -0.22(-1.17%)
Sep 20, 2007 18.85 19.10 18.21 18.81 222,521 +0.01(+0.05%)
Sep 19, 2007 17.91 19.09 17.90 18.80 740,781 +0.95(+5.32%)
Sep 18, 2007 17.84 18.10 17.32 17.85 337,381 +0.14(+0.79%)
Sep 17, 2007 17.90 18.13 17.55 17.71 259,313 -0.34(-1.88%)
Sep 14, 2007 18.43 18.48 17.90 18.05 475,663 -0.65(-3.48%)
Sep 13, 2007 17.93 19.05 17.93 18.70 497,466 +0.49(+2.69%)
Sep 12, 2007 17.71 18.44 17.50 18.21 433,860 +0.36(+2.02%)
Sep 11, 2007 18.00 18.00 17.75 17.85 233,312 -0.15(-0.83%)
Sep 10, 2007 18.25 18.60 17.75 18.00 927,735 -0.09(-0.50%)
Sep 07, 2007 17.66 18.15 16.75 18.09 756,513 +0.07(+0.39%)
Sep 06, 2007 16.83 18.11 16.78 18.02 1,283,146 +1.02(+6.00%)
Sep 05, 2007 16.45 17.06 16.45 17.00 811,271 +0.50(+3.03%)
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.