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 (%)
Dec 31, 2010 26.03 26.41 26.03 26.17 58,179 -0.09(-0.34%)
Dec 30, 2010 25.90 26.34 25.80 26.26 40,669 +0.26(+1.00%)
Dec 29, 2010 25.70 26.09 25.70 26.00 67,864 +0.21(+0.81%)
Dec 28, 2010 25.95 26.17 25.76 25.79 27,849 -0.15(-0.58%)
Dec 27, 2010 25.98 26.09 25.82 25.94 83,827 -0.11(-0.42%)
Dec 23, 2010 26.25 26.30 25.88 26.05 54,412 -0.27(-1.03%)
Dec 22, 2010 25.91 26.70 25.60 26.32 161,322 +0.31(+1.19%)
Dec 21, 2010 25.61 26.07 25.44 26.01 89,606 +0.56(+2.20%)
Dec 20, 2010 25.99 26.05 25.37 25.45 114,817 -0.51(-1.96%)
Dec 17, 2010 25.24 26.24 25.23 25.96 385,616 +0.71(+2.81%)
Dec 16, 2010 24.77 25.38 24.77 25.25 164,392 +0.47(+1.90%)
Dec 15, 2010 24.02 25.23 24.02 24.78 307,666 +0.60(+2.48%)
Dec 14, 2010 24.21 24.38 23.85 24.18 269,184 -0.27(-1.10%)
Dec 13, 2010 24.98 24.98 24.45 24.45 192,651 -0.53(-2.12%)
Dec 10, 2010 25.25 25.27 24.83 24.98 117,967 -0.12(-0.48%)
Dec 09, 2010 25.35 25.50 24.98 25.10 123,711 -0.18(-0.71%)
Dec 08, 2010 24.67 25.44 24.60 25.28 479,947 +0.21(+0.84%)
Dec 07, 2010 25.49 25.49 25.00 25.07 146,971 -0.20(-0.79%)
Dec 06, 2010 25.40 25.53 24.86 25.27 325,645 -0.07(-0.28%)
Dec 03, 2010 24.21 25.72 24.21 25.34 284,638 +0.96(+3.94%)
Dec 02, 2010 24.30 24.45 24.17 24.38 210,991 +0.07(+0.29%)
Dec 01, 2010 24.14 24.46 24.01 24.31 473,993 +0.48(+2.01%)
Nov 30, 2010 23.80 24.02 23.53 23.83 310,569 -0.54(-2.22%)
Nov 29, 2010 24.00 24.52 23.50 24.37 741,588 -0.84(-3.33%)
Nov 26, 2010 24.80 25.34 24.73 25.21 91,465 +0.23(+0.92%)
Nov 24, 2010 24.37 24.98 24.98 24.98 285,821 +0.80(+3.31%)
Nov 23, 2010 23.90 24.20 23.45 24.18 231,471 -0.01(-0.04%)
Nov 22, 2010 23.50 24.31 23.50 24.19 279,587 +0.63(+2.67%)
Nov 19, 2010 23.46 23.62 23.18 23.56 63,443 +0.11(+0.47%)
Nov 18, 2010 23.17 23.57 23.17 23.45 188,824 +0.48(+2.09%)
Nov 17, 2010 22.80 23.23 22.61 22.97 68,820 +0.11(+0.48%)
Nov 16, 2010 23.33 23.34 22.74 22.86 170,016 -0.65(-2.76%)
Nov 15, 2010 23.88 23.88 23.48 23.51 88,966 -0.27(-1.14%)
Nov 12, 2010 23.90 24.20 23.08 23.78 244,458 -0.33(-1.37%)
Nov 11, 2010 23.55 24.22 23.08 24.11 193,637 +0.14(+0.58%)
Nov 10, 2010 23.25 24.21 23.21 23.97 290,403 +0.66(+2.83%)
Nov 09, 2010 23.72 23.81 23.26 23.31 143,923 -0.43(-1.81%)
Nov 08, 2010 23.62 23.98 23.41 23.74 186,850 -0.25(-1.04%)
Nov 05, 2010 24.19 24.34 23.52 23.99 280,474 -0.16(-0.66%)
Nov 04, 2010 24.51 24.72 24.00 24.15 733,222 +0.14(+0.58%)
Nov 03, 2010 23.35 24.04 23.01 24.01 544,480 +0.73(+3.14%)
Nov 02, 2010 22.38 23.28 22.08 23.28 469,153 +0.92(+4.11%)
Nov 01, 2010 22.99 23.00 22.26 22.36 254,571 -0.68(-2.95%)
Oct 29, 2010 22.19 23.47 22.19 23.04 559,083 +0.69(+3.09%)
Oct 28, 2010 23.03 23.14 21.76 22.35 1,669,177 +1.10(+5.18%)
Oct 27, 2010 21.05 21.25 20.80 21.25 350,057 +0.76(+3.71%)
Oct 25, 2010 20.29 20.58 20.16 20.49 600,709 +0.20(+0.99%)
Oct 22, 2010 20.13 20.74 20.10 20.29 532,053 +0.22(+1.10%)
Oct 21, 2010 19.90 20.27 19.62 20.07 1,887,315 -0.82(-3.93%)
Oct 20, 2010 20.44 21.01 20.35 20.89 1,054,127 +0.50(+2.45%)
Oct 19, 2010 20.24 20.67 20.04 20.39 388,315 -0.17(-0.83%)
Oct 18, 2010 20.41 20.99 20.31 20.56 607,778 +0.53(+2.65%)
Oct 15, 2010 20.23 20.24 19.83 20.03 352,503 -0.08(-0.40%)
Oct 14, 2010 20.34 20.41 19.77 20.11 254,926 -0.10(-0.49%)
Oct 13, 2010 20.07 20.47 20.05 20.21 464,386 +0.42(+2.12%)
Oct 12, 2010 20.03 20.06 19.70 19.79 223,179 -0.17(-0.85%)
Oct 11, 2010 19.56 20.02 19.53 19.96 183,146 +0.48(+2.46%)
Oct 08, 2010 19.32 19.48 19.15 19.48 321,504 +0.14(+0.72%)
Oct 07, 2010 19.75 19.77 19.04 19.34 430,470 -0.32(-1.63%)
Oct 06, 2010 20.31 20.39 19.23 19.66 473,428 -0.57(-2.82%)
Oct 05, 2010 19.79 20.25 19.79 20.23 459,462 +0.70(+3.58%)
Oct 04, 2010 19.89 19.89 19.21 19.53 105,825 -0.35(-1.76%)
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.