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 (%)
Mar 31, 2011 25.27 25.37 25.03 25.23 153,664 -0.06(-0.24%)
Mar 30, 2011 25.29 25.45 24.64 25.29 289,452 +0.71(+2.89%)
Mar 29, 2011 24.82 25.03 24.53 24.58 357,829 -0.14(-0.57%)
Mar 28, 2011 24.96 25.04 24.57 24.72 394,809 -0.03(-0.12%)
Mar 25, 2011 26.24 26.80 24.53 24.75 935,878 -0.86(-3.36%)
Mar 24, 2011 25.20 25.75 24.85 25.61 374,457 +0.38(+1.51%)
Mar 23, 2011 25.25 25.57 25.09 25.23 437,871 +0.03(+0.12%)
Mar 22, 2011 25.18 25.90 25.00 25.20 184,341 +0.25(+1.00%)
Mar 21, 2011 24.79 25.18 24.31 24.95 138,537 +0.99(+4.13%)
Mar 18, 2011 25.00 25.00 23.67 23.96 498,014 -0.79(-3.19%)
Mar 17, 2011 25.22 25.28 24.42 24.75 199,870 -0.13(-0.52%)
Mar 16, 2011 25.27 25.58 24.78 24.88 126,388 -0.36(-1.43%)
Mar 15, 2011 24.53 25.37 24.06 25.24 213,499 -0.37(-1.44%)
Mar 14, 2011 25.55 25.87 25.41 25.61 126,433 -0.29(-1.12%)
Mar 11, 2011 25.14 25.93 25.02 25.90 103,465 +0.47(+1.85%)
Mar 10, 2011 25.47 25.71 25.21 25.43 103,237 -0.24(-0.93%)
Mar 09, 2011 25.86 25.89 25.55 25.67 120,190 -0.27(-1.04%)
Mar 08, 2011 25.86 26.11 25.65 25.94 192,050 +0.03(+0.12%)
Mar 07, 2011 26.23 26.23 25.76 25.91 136,031 -0.33(-1.26%)
Mar 04, 2011 26.62 26.65 26.13 26.24 51,458 -0.26(-0.98%)
Mar 03, 2011 26.26 26.75 26.26 26.50 124,448 +0.55(+2.12%)
Mar 02, 2011 25.49 26.12 25.17 25.95 315,245 +0.26(+1.01%)
Mar 01, 2011 26.11 26.11 25.55 25.69 250,303 -0.61(-2.32%)
Feb 28, 2011 26.63 26.63 26.05 26.30 148,245 -0.32(-1.20%)
Feb 25, 2011 26.06 26.73 26.03 26.62 194,323 +0.62(+2.38%)
Feb 24, 2011 26.14 26.49 25.54 26.00 190,332 -0.21(-0.80%)
Feb 23, 2011 26.53 26.53 25.38 26.21 262,244 -0.33(-1.24%)
Feb 22, 2011 27.15 27.17 26.36 26.54 203,145 -0.89(-3.24%)
Feb 18, 2011 27.34 27.50 27.06 27.43 159,100 +0.06(+0.22%)
Feb 17, 2011 27.17 27.57 26.97 27.37 121,167 +0.10(+0.37%)
Feb 16, 2011 26.69 27.39 26.65 27.27 166,764 +0.70(+2.63%)
Feb 15, 2011 26.87 26.90 26.53 26.57 203,659 -0.67(-2.46%)
Feb 14, 2011 27.50 27.59 27.09 27.24 245,165 -0.26(-0.95%)
Feb 11, 2011 27.42 27.68 26.85 27.50 292,656 -0.04(-0.15%)
Feb 10, 2011 27.13 27.58 26.90 27.54 186,818 +0.05(+0.18%)
Feb 09, 2011 27.52 27.53 27.00 27.49 106,507 -0.32(-1.15%)
Feb 08, 2011 27.75 27.97 27.48 27.81 56,076 +0.09(+0.32%)
Feb 07, 2011 27.51 28.22 27.51 27.72 165,916 +0.05(+0.18%)
Feb 04, 2011 27.19 27.90 26.99 27.67 188,539 +0.32(+1.17%)
Feb 03, 2011 27.25 27.41 26.85 27.35 155,189 +0.02(+0.07%)
Feb 02, 2011 26.93 27.66 26.77 27.33 187,773 -0.05(-0.18%)
Feb 01, 2011 27.15 28.00 27.06 27.38 289,479 +0.03(+0.11%)
Jan 31, 2011 26.08 27.35 26.05 27.35 548,972 +0.63(+2.36%)
Jan 28, 2011 28.20 28.85 26.64 26.72 427,403 -1.60(-5.65%)
Jan 27, 2011 26.84 28.98 26.37 28.32 1,034,613 +2.24(+8.59%)
Jan 26, 2011 26.35 26.63 25.81 26.08 460,307 -0.27(-1.02%)
Jan 25, 2011 26.42 26.49 26.10 26.35 211,211 -0.34(-1.27%)
Jan 24, 2011 26.61 26.84 26.32 26.69 246,595 -0.04(-0.15%)
Jan 21, 2011 27.55 27.61 26.68 26.73 266,741 -0.63(-2.30%)
Jan 20, 2011 27.21 27.39 26.61 27.36 253,482 +0.10(+0.37%)
Jan 19, 2011 27.84 28.15 26.92 27.26 258,628 -0.57(-2.05%)
Jan 18, 2011 27.90 27.93 27.25 27.83 108,528 +0.09(+0.32%)
Jan 14, 2011 27.01 27.82 27.01 27.74 143,774 +0.75(+2.78%)
Jan 13, 2011 27.09 27.25 26.50 26.99 412,627 -0.71(-2.56%)
Jan 12, 2011 28.27 28.27 27.42 27.70 247,879 -0.50(-1.77%)
Jan 11, 2011 28.40 28.40 27.81 28.20 145,543 +0.13(+0.46%)
Jan 10, 2011 27.55 28.56 27.45 28.07 264,815 +0.30(+1.08%)
Jan 07, 2011 27.43 27.99 27.21 27.77 254,059 +0.39(+1.42%)
Jan 06, 2011 27.10 27.57 27.10 27.38 202,426 +0.35(+1.29%)
Jan 05, 2011 27.52 27.52 26.83 27.03 286,985 -0.33(-1.21%)
Jan 04, 2011 26.54 27.47 26.46 27.36 401,612 +0.86(+3.25%)
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.