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, 2009 15.31 15.91 15.21 15.83 186,447 +0.53(+3.46%)
Jul 30, 2009 15.91 15.91 15.09 15.30 210,069 -0.41(-2.61%)
Jul 29, 2009 16.11 16.19 15.23 15.71 257,448 -0.59(-3.62%)
Jul 28, 2009 14.87 16.56 14.65 16.30 758,888 +1.52(+10.28%)
Jul 27, 2009 14.50 14.82 14.31 14.78 215,267 +0.54(+3.79%)
Jul 24, 2009 13.91 14.25 13.55 14.24 237,176 +0.32(+2.30%)
Jul 23, 2009 14.48 14.50 13.74 13.92 577,543 -0.25(-1.76%)
Jul 22, 2009 13.33 14.49 13.33 14.17 367,125 +0.28(+2.02%)
Jul 21, 2009 13.82 14.15 13.64 13.89 441,386 +0.23(+1.68%)
Jul 20, 2009 13.20 13.70 13.14 13.66 162,181 +0.55(+4.20%)
Jul 17, 2009 13.12 13.15 12.83 13.11 114,247 +0.08(+0.61%)
Jul 16, 2009 12.56 13.13 12.48 13.03 291,699 +0.53(+4.24%)
Jul 15, 2009 12.27 12.69 12.25 12.50 159,187 +0.38(+3.14%)
Jul 14, 2009 12.22 12.29 12.07 12.12 85,197 -0.07(-0.57%)
Jul 13, 2009 12.09 12.23 11.97 12.19 117,323 +0.15(+1.25%)
Jul 10, 2009 12.04 12.15 11.98 12.04 124,004 +0.00(+0.00%)
Jul 09, 2009 12.20 12.36 12.01 12.04 79,989 -0.26(-2.11%)
Jul 08, 2009 12.18 12.37 11.94 12.30 198,292 +0.08(+0.65%)
Jul 07, 2009 12.32 12.60 12.11 12.22 121,215 +0.02(+0.16%)
Jul 06, 2009 12.10 12.20 11.88 12.20 315,402 -0.32(-2.56%)
Jul 02, 2009 12.67 12.67 12.43 12.52 110,751 -0.15(-1.18%)
Jul 01, 2009 12.13 12.80 12.13 12.67 303,932 +0.64(+5.32%)
Jun 30, 2009 12.00 12.18 11.90 12.03 112,495 -0.27(-2.20%)
Jun 29, 2009 12.50 12.60 12.16 12.30 82,476 -0.15(-1.20%)
Jun 26, 2009 11.90 12.45 11.90 12.45 186,058 +0.45(+3.75%)
Jun 25, 2009 11.70 12.03 11.56 12.00 123,323 +0.28(+2.39%)
Jun 24, 2009 11.73 11.82 11.55 11.72 128,294 +0.00(+0.00%)
Jun 23, 2009 11.65 11.85 11.57 11.72 106,294 +0.10(+0.86%)
Jun 22, 2009 11.50 11.72 11.40 11.62 141,140 +0.08(+0.69%)
Jun 19, 2009 11.81 11.87 11.47 11.54 104,830 -0.26(-2.20%)
Jun 18, 2009 11.69 11.84 11.62 11.80 56,817 +0.08(+0.68%)
Jun 17, 2009 11.69 11.82 11.50 11.72 83,885 -0.04(-0.34%)
Jun 16, 2009 11.63 11.81 11.63 11.76 65,068 +0.05(+0.43%)
Jun 15, 2009 11.68 11.77 11.50 11.71 51,507 -0.17(-1.43%)
Jun 12, 2009 12.03 12.08 11.56 11.88 57,605 -0.28(-2.30%)
Jun 11, 2009 12.12 12.33 12.05 12.16 42,093 +0.16(+1.33%)
Jun 10, 2009 12.41 12.46 11.88 12.00 84,379 -0.35(-2.83%)
Jun 09, 2009 12.14 12.47 11.86 12.35 224,288 +0.34(+2.83%)
Jun 08, 2009 11.76 12.06 11.58 12.01 102,717 +0.19(+1.61%)
Jun 05, 2009 11.91 11.95 11.71 11.82 84,565 -0.11(-0.92%)
Jun 04, 2009 11.88 11.97 11.77 11.93 107,117 +0.02(+0.17%)
Jun 03, 2009 12.00 12.02 11.80 11.91 75,363 -0.13(-1.08%)
Jun 02, 2009 12.05 12.10 11.78 12.04 53,313 -0.03(-0.25%)
Jun 01, 2009 12.05 12.17 11.92 12.07 151,076 +0.25(+2.12%)
May 29, 2009 11.80 11.84 11.54 11.82 121,326 +0.09(+0.77%)
May 28, 2009 11.86 11.94 11.45 11.73 148,896 -0.06(-0.51%)
May 27, 2009 11.64 12.01 11.58 11.79 216,604 +0.08(+0.68%)
May 26, 2009 11.67 11.99 11.55 11.71 193,043 +0.04(+0.34%)
May 22, 2009 11.55 11.70 11.45 11.67 107,705 -0.05(-0.43%)
May 21, 2009 11.62 11.90 11.43 11.72 122,933 -0.07(-0.59%)
May 20, 2009 11.77 11.99 11.51 11.79 188,409 +0.05(+0.43%)
May 19, 2009 11.53 11.84 11.50 11.74 336,352 +0.30(+2.62%)
May 18, 2009 11.19 11.65 11.18 11.44 134,764 -0.15(-1.29%)
May 15, 2009 11.00 11.94 10.87 11.59 401,536 +0.61(+5.56%)
May 14, 2009 10.41 11.00 10.36 10.98 181,592 +0.48(+4.57%)
May 13, 2009 10.50 10.71 10.35 10.50 139,827 -0.33(-3.05%)
May 12, 2009 10.69 10.90 10.19 10.83 173,483 +0.08(+0.74%)
May 11, 2009 10.40 10.85 10.15 10.75 191,520 +0.18(+1.70%)
May 08, 2009 10.14 10.70 9.830 10.57 331,174 +0.55(+5.49%)
May 07, 2009 10.12 10.19 9.810 10.02 99,153 +0.03(+0.30%)
May 06, 2009 10.31 10.32 9.880 9.990 161,061 -0.33(-3.20%)
May 05, 2009 10.32 10.44 10.19 10.32 295,779 -0.07(-0.67%)
May 04, 2009 10.17 10.50 10.05 10.39 295,921 -0.10(-0.95%)
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.