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, 2013 45.12 45.95 45.01 45.65 0 +0.40(+0.88%)
Jul 30, 2013 45.73 45.88 44.62 45.25 0 -0.26(-0.57%)
Jul 29, 2013 45.00 45.91 44.25 45.51 629,597 -0.10(-0.22%)
Jul 26, 2013 46.22 47.22 45.24 45.61 811,026 -0.93(-2.00%)
Jul 25, 2013 48.00 48.81 46.03 46.54 0 -1.25(-2.62%)
Jul 24, 2013 48.50 49.60 47.22 47.79 1,792,168 -0.66(-1.36%)
Jul 23, 2013 50.60 50.63 48.02 48.45 0 -2.35(-4.63%)
Jul 22, 2013 53.19 54.89 48.50 50.80 2,212,417 -2.58(-4.83%)
Jul 19, 2013 51.38 53.99 51.38 53.38 1,262,987 +1.90(+3.69%)
Jul 18, 2013 49.98 52.17 49.79 51.48 0 +1.12(+2.23%)
Jul 17, 2013 49.80 50.38 48.87 50.35 546,373 +0.10(+0.21%)
Jul 16, 2013 50.86 51.34 50.13 50.25 0 -0.20(-0.40%)
Jul 15, 2013 51.42 51.60 50.33 50.45 0 -1.21(-2.34%)
Jul 12, 2013 51.83 53.21 51.51 51.66 0 +0.33(+0.64%)
Jul 11, 2013 49.82 51.67 49.52 51.33 0 +2.10(+4.27%)
Jul 10, 2013 48.33 49.82 47.90 49.23 0 +0.96(+1.99%)
Jul 09, 2013 47.30 49.16 47.80 48.27 0 +0.47(+0.98%)
Jul 08, 2013 49.29 49.89 47.15 47.80 660,866 -1.47(-2.98%)
Jul 05, 2013 49.49 49.92 48.66 49.27 0 +0.25(+0.51%)
Jul 03, 2013 48.34 49.90 48.21 49.02 0 +0.28(+0.57%)
Jul 02, 2013 50.06 50.14 47.96 48.74 0 -1.18(-2.36%)
Jul 01, 2013 49.70 50.80 49.70 49.92 0 +0.42(+0.85%)
Jun 28, 2013 48.91 50.70 48.25 49.50 384,410 +0.38(+0.77%)
Jun 27, 2013 49.63 49.83 48.72 49.12 0 -0.39(-0.79%)
Jun 26, 2013 50.56 51.48 49.24 49.51 0 +0.54(+1.10%)
Jun 25, 2013 46.09 49.16 45.34 48.97 0 +4.85(+10.99%)
Jun 24, 2013 44.32 44.56 42.61 44.12 0 -1.07(-2.37%)
Jun 21, 2013 47.15 47.15 44.55 45.19 644,645 -0.48(-1.05%)
Jun 20, 2013 46.88 47.44 44.82 45.67 0 -2.48(-5.15%)
Jun 19, 2013 49.58 49.67 48.08 48.15 0 -1.58(-3.18%)
Jun 18, 2013 49.66 50.40 49.51 49.73 0 +0.01(+0.02%)
Jun 17, 2013 50.92 51.25 48.80 49.72 0 -0.60(-1.19%)
Jun 14, 2013 51.00 51.55 50.21 50.32 0 -0.54(-1.06%)
Jun 13, 2013 48.65 50.89 48.10 50.86 1,974,882 +3.06(+6.40%)
Jun 12, 2013 47.21 50.98 46.15 47.80 1,676,419 +0.69(+1.46%)
Jun 11, 2013 48.75 48.75 45.47 47.11 790,459 -2.86(-5.72%)
Jun 10, 2013 50.64 50.82 49.68 49.97 0 -0.76(-1.50%)
Jun 07, 2013 51.85 51.85 50.47 50.73 0 -0.09(-0.18%)
Jun 06, 2013 50.84 50.97 50.14 50.82 0 +0.93(+1.86%)
Jun 05, 2013 49.99 50.44 49.58 49.89 0 +0.31(+0.63%)
Jun 04, 2013 49.36 50.98 49.36 49.58 0 -0.20(-0.40%)
Jun 03, 2013 50.99 51.15 49.23 49.78 1,192,544 -2.09(-4.03%)
May 31, 2013 53.76 54.90 51.66 51.87 1,063,090 -4.06(-7.26%)
May 30, 2013 55.74 56.39 55.62 55.93 0 +0.45(+0.81%)
May 29, 2013 54.59 55.88 54.59 55.48 175,877 +0.92(+1.69%)
May 28, 2013 54.05 55.19 54.05 54.56 308,626 +1.07(+2.00%)
May 24, 2013 53.90 54.29 53.21 53.49 0 -0.66(-1.22%)
May 23, 2013 53.00 54.44 52.55 54.15 0 +0.18(+0.33%)
May 22, 2013 56.28 56.61 53.61 53.97 506,671 -2.77(-4.88%)
May 21, 2013 57.72 58.59 56.50 56.74 0 -1.15(-1.99%)
May 20, 2013 56.43 58.98 56.43 57.89 0 +0.87(+1.53%)
May 17, 2013 56.95 57.25 56.42 57.02 0 +0.64(+1.14%)
May 16, 2013 55.61 57.00 55.30 56.38 664,855 +1.38(+2.51%)
May 15, 2013 53.02 56.05 52.80 55.00 0 +2.24(+4.25%)
May 13, 2013 52.45 53.98 51.50 52.76 616,210 -1.03(-1.91%)
May 10, 2013 53.59 54.47 52.57 53.79 0 +0.53(+1.00%)
May 09, 2013 52.29 53.80 52.15 53.26 0 +1.41(+2.72%)
May 08, 2013 51.59 52.24 51.44 51.85 0 +0.60(+1.17%)
May 07, 2013 51.40 51.80 50.70 51.25 0 +0.19(+0.37%)
May 06, 2013 51.57 51.69 50.52 51.06 0 -0.63(-1.22%)
May 03, 2013 52.20 52.72 51.64 51.69 0 +0.25(+0.49%)
May 02, 2013 51.19 52.33 51.00 51.44 0 +0.13(+0.25%)
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.