FinancialContent is the trusted provider of stock market information to the media industry.
MAXWELL TECH (NQ: MXWL)
5.670 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2016 5.710 5.750 5.620 5.670 148,962 -0.05(-0.87%)
May 26, 2016 5.640 5.830 5.640 5.720 87,506 +0.07(+1.24%)
May 25, 2016 5.680 5.780 5.600 5.650 117,813 +0.01(+0.18%)
May 24, 2016 5.760 5.850 5.590 5.640 103,739 -0.13(-2.25%)
May 23, 2016 5.750 5.830 5.660 5.770 119,040 +0.09(+1.58%)
May 20, 2016 5.520 5.730 5.420 5.680 122,691 +0.23(+4.22%)
May 19, 2016 5.530 5.570 5.350 5.450 108,938 -0.07(-1.27%)
May 18, 2016 5.490 5.630 5.450 5.520 90,674 +0.04(+0.73%)
May 17, 2016 5.510 5.540 5.430 5.480 118,514 -0.11(-1.97%)
May 16, 2016 5.500 5.660 5.500 5.590 95,848 +0.11(+2.01%)
May 13, 2016 5.690 5.690 5.440 5.480 150,843 -0.23(-4.03%)
May 12, 2016 5.750 5.890 5.680 5.710 92,225 -0.06(-1.04%)
May 11, 2016 5.660 5.920 5.660 5.770 110,950 +0.07(+1.23%)
May 10, 2016 5.930 5.973 5.640 5.700 207,349 -0.26(-4.36%)
May 09, 2016 5.750 6.050 5.750 5.960 199,944 -0.06(-1.00%)
May 06, 2016 5.940 6.100 5.890 6.020 139,137 +0.02(+0.33%)
May 05, 2016 5.990 6.020 5.900 6.000 144,535 +0.01(+0.17%)
May 04, 2016 5.600 6.150 5.550 5.990 282,967 -0.20(-3.23%)
May 03, 2016 6.270 6.330 6.115 6.190 230,076 -0.13(-2.06%)
May 02, 2016 6.450 6.460 6.260 6.320 98,407 -0.10(-1.56%)
Apr 29, 2016 6.480 6.540 6.320 6.420 95,726 -0.05(-0.77%)
Apr 28, 2016 6.680 6.700 6.410 6.470 132,755 -0.21(-3.14%)
Apr 27, 2016 6.580 6.700 6.560 6.680 133,679 +0.07(+1.06%)
Apr 26, 2016 6.610 6.650 6.530 6.610 109,364 +0.03(+0.46%)
Apr 25, 2016 6.620 6.720 6.440 6.580 84,712 -0.08(-1.20%)
Apr 22, 2016 6.500 6.660 6.330 6.660 114,839 +0.13(+1.99%)
Apr 21, 2016 6.580 6.580 6.430 6.530 117,689 +0.00(+0.00%)
Apr 20, 2016 6.390 6.560 6.390 6.530 121,919 +0.10(+1.56%)
Apr 19, 2016 6.430 6.500 6.330 6.430 151,632 -0.01(-0.16%)
Apr 18, 2016 6.350 6.480 6.280 6.440 110,392 -0.01(-0.16%)
Apr 15, 2016 6.350 6.510 6.350 6.450 139,910 +0.03(+0.47%)
Apr 14, 2016 6.300 6.470 6.300 6.420 158,528 +0.10(+1.58%)
Apr 13, 2016 6.320 6.390 6.200 6.320 255,080 +0.17(+2.76%)
Apr 12, 2016 5.960 6.160 5.710 6.150 140,882 +0.17(+2.84%)
Apr 11, 2016 6.030 6.090 5.910 5.980 127,482 -0.05(-0.83%)
Apr 08, 2016 5.880 6.090 5.780 6.030 114,721 +0.14(+2.38%)
Apr 07, 2016 6.090 6.190 5.840 5.890 147,516 -0.25(-4.07%)
Apr 06, 2016 6.090 6.190 6.020 6.140 165,905 +0.08(+1.32%)
Apr 05, 2016 6.010 6.130 6.010 6.060 143,094 -0.05(-0.82%)
Apr 04, 2016 5.940 6.180 5.930 6.110 191,611 +0.16(+2.69%)
Apr 01, 2016 5.860 5.985 5.762 5.950 83,668 +0.01(+0.17%)
Mar 31, 2016 5.770 6.010 5.670 5.940 248,997 +0.13(+2.24%)
Mar 30, 2016 5.600 6.020 5.590 5.810 636,019 +0.24(+4.31%)
Mar 29, 2016 5.550 5.600 5.450 5.570 284,447 -0.03(-0.54%)
Mar 28, 2016 5.770 5.780 5.530 5.600 154,333 -0.12(-2.10%)
Mar 24, 2016 5.720 5.720 5.720 0 -0.17(-2.89%)
Mar 23, 2016 6.120 6.130 5.870 5.890 132,196 -0.27(-4.38%)
Mar 22, 2016 6.340 6.400 6.150 6.160 147,061 -0.23(-3.60%)
Mar 21, 2016 6.320 6.450 6.200 6.390 199,029 +0.13(+2.08%)
Mar 18, 2016 6.110 6.430 6.110 6.260 313,611 +0.19(+3.13%)
Mar 17, 2016 6.060 6.180 5.980 6.070 161,896 -0.04(-0.65%)
Mar 16, 2016 6.130 6.230 6.010 6.110 108,852 -0.08(-1.29%)
Mar 15, 2016 6.050 6.220 5.990 6.190 172,556 +0.10(+1.64%)
Mar 14, 2016 6.000 6.215 5.990 6.090 159,867 -0.04(-0.65%)
Mar 11, 2016 6.030 6.150 5.930 6.130 97,128 +0.13(+2.17%)
Mar 10, 2016 6.090 6.160 5.890 6.000 141,373 -0.06(-0.99%)
Mar 09, 2016 5.920 6.100 5.880 6.060 94,663 +0.15(+2.54%)
Mar 08, 2016 6.010 6.100 5.810 5.910 197,345 -0.17(-2.80%)
Mar 07, 2016 5.890 6.120 5.720 6.080 134,173 +0.13(+2.18%)
Mar 04, 2016 6.070 6.210 5.880 5.950 171,502 -0.12(-1.98%)
Mar 03, 2016 6.120 6.120 5.870 6.070 290,215 -0.03(-0.49%)
Mar 02, 2016 5.580 6.140 5.540 6.100 230,383 +0.54(+9.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More