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 30, 2010 16.09 16.68 15.91 16.66 373,911 +0.46(+2.84%)
Jul 29, 2010 16.80 16.84 15.86 16.20 817,648 -0.37(-2.23%)
Jul 28, 2010 17.08 17.08 16.33 16.57 349,020 -0.43(-2.53%)
Jul 27, 2010 16.98 17.18 16.43 17.00 966,947 +0.04(+0.24%)
Jul 26, 2010 17.00 17.00 16.60 16.96 1,358,943 +0.35(+2.11%)
Jul 23, 2010 15.81 16.68 15.68 16.61 2,537,050 +1.12(+7.23%)
Jul 22, 2010 16.45 17.26 15.48 15.49 11,758,118 -7.45(-32.48%)
Jul 21, 2010 23.26 23.44 22.82 22.94 774,300 -0.03(-0.13%)
Jul 20, 2010 23.83 24.02 22.79 22.97 531,284 -1.23(-5.08%)
Jul 19, 2010 24.46 24.63 24.03 24.20 251,585 -0.11(-0.45%)
Jul 16, 2010 25.36 25.36 24.11 24.31 268,458 -1.05(-4.14%)
Jul 15, 2010 24.58 25.63 24.38 25.36 609,057 +0.68(+2.73%)
Jul 14, 2010 24.21 25.33 23.81 24.68 700,419 +0.67(+2.81%)
Jul 13, 2010 23.21 24.25 23.15 24.01 321,121 +1.25(+5.49%)
Jul 12, 2010 22.55 23.11 22.32 22.76 171,372 +0.29(+1.29%)
Jul 09, 2010 22.03 22.49 22.03 22.47 88,230 +0.47(+2.14%)
Jul 08, 2010 22.53 22.74 21.98 22.00 135,340 -0.30(-1.35%)
Jul 07, 2010 21.97 22.63 21.97 22.30 288,379 +0.38(+1.73%)
Jul 06, 2010 22.57 22.67 21.79 21.92 299,425 +0.27(+1.25%)
Jul 02, 2010 21.57 21.90 21.45 21.65 88,196 +0.15(+0.70%)
Jul 01, 2010 21.79 22.29 21.17 21.50 457,430 -0.40(-1.83%)
Jun 30, 2010 21.68 22.50 21.44 21.90 451,472 +0.06(+0.27%)
Jun 29, 2010 21.89 21.99 20.84 21.84 613,413 -1.45(-6.23%)
Jun 25, 2010 23.13 23.42 23.00 23.29 115,345 +0.16(+0.69%)
Jun 24, 2010 23.51 23.72 23.04 23.13 140,238 -0.47(-1.99%)
Jun 23, 2010 23.81 24.05 23.09 23.60 152,317 -0.29(-1.21%)
Jun 22, 2010 24.27 24.58 23.79 23.89 225,754 -0.39(-1.61%)
Jun 21, 2010 25.15 25.50 24.07 24.28 206,213 -0.44(-1.78%)
Jun 18, 2010 24.51 25.30 24.42 24.72 233,345 +0.24(+0.98%)
Jun 17, 2010 24.79 25.26 24.37 24.48 281,668 +0.21(+0.87%)
Jun 16, 2010 23.95 24.46 23.81 24.27 229,590 +0.23(+0.96%)
Jun 15, 2010 23.68 24.15 23.59 24.04 270,593 +0.69(+2.96%)
Jun 14, 2010 23.65 23.95 23.26 23.35 131,488 +0.06(+0.26%)
Jun 11, 2010 22.69 23.58 22.47 23.29 117,008 +0.34(+1.48%)
Jun 10, 2010 22.45 23.10 22.37 22.95 163,910 +0.90(+4.08%)
Jun 09, 2010 22.22 22.82 21.74 22.05 446,155 -0.19(-0.85%)
Jun 08, 2010 22.83 22.83 21.89 22.24 514,937 -0.63(-2.75%)
Jun 07, 2010 23.90 24.22 22.80 22.87 368,020 -1.02(-4.25%)
Jun 04, 2010 24.77 25.47 23.71 23.89 227,975 -1.57(-6.19%)
Jun 03, 2010 24.90 25.99 24.89 25.46 487,761 +0.82(+3.33%)
Jun 02, 2010 23.58 24.80 23.57 24.64 377,148 +1.15(+4.90%)
Jun 01, 2010 22.83 23.96 22.53 23.49 248,079 +0.24(+1.03%)
May 28, 2010 23.49 23.64 23.14 23.25 123,874 -0.24(-1.02%)
May 27, 2010 23.35 24.08 22.99 23.49 299,131 +0.68(+2.98%)
May 26, 2010 23.12 23.54 22.81 22.81 287,413 +0.04(+0.18%)
May 25, 2010 21.46 22.91 20.91 22.77 332,664 +0.47(+2.11%)
May 24, 2010 22.28 22.77 21.81 22.30 231,060 +0.01(+0.04%)
May 21, 2010 22.16 23.26 22.16 22.29 370,938 -0.54(-2.34%)
May 20, 2010 21.77 23.11 21.02 22.82 459,572 +0.43(+1.90%)
May 19, 2010 22.18 22.49 20.93 22.40 462,071 -0.14(-0.62%)
May 18, 2010 22.93 23.10 22.18 22.54 210,778 -0.56(-2.42%)
May 17, 2010 22.28 23.19 22.12 23.10 171,005 +0.12(+0.52%)
May 14, 2010 23.74 23.81 22.29 22.98 343,111 -0.95(-3.97%)
May 13, 2010 24.28 24.57 23.65 23.93 123,853 -0.47(-1.93%)
May 12, 2010 24.03 24.44 24.03 24.40 114,140 +0.47(+1.96%)
May 11, 2010 23.94 24.22 23.43 23.93 190,472 -0.07(-0.29%)
May 10, 2010 23.93 24.60 23.72 24.00 155,766 +1.55(+6.90%)
May 07, 2010 23.09 23.36 21.81 22.45 531,521 -0.74(-3.19%)
May 06, 2010 23.29 23.72 22.00 23.19 247,326 -0.45(-1.90%)
May 05, 2010 23.53 24.17 22.38 23.64 291,935 -0.60(-2.48%)
May 04, 2010 25.51 25.51 24.09 24.24 423,659 -1.65(-6.37%)
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.