FinancialContent is the trusted provider of stock market information to the media industry.
Maxwell Technologies, Inc. (NQ: MXWL)
4.530 USD  +0.280 (+6.59%)
Streaming Delayed Price  /  Updated: 1:16 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 4.150 4.420 4.150 4.250 390,277 +0.07(+1.67%)
Jul 29, 2015 4.160 4.290 4.140 4.180 209,064 -0.01(-0.24%)
Jul 28, 2015 4.130 4.530 4.064 4.190 311,537 +0.10(+2.44%)
Jul 27, 2015 4.270 4.360 4.080 4.090 395,208 -0.22(-5.10%)
Jul 24, 2015 4.460 4.480 4.310 4.310 540,727 -0.19(-4.22%)
Jul 23, 2015 4.850 4.850 4.434 4.500 628,809 -0.29(-6.05%)
Jul 22, 2015 4.840 4.850 4.620 4.790 334,248 -0.04(-0.83%)
Jul 21, 2015 4.760 4.990 4.760 4.830 299,256 +0.06(+1.26%)
Jul 20, 2015 4.900 4.930 4.730 4.770 310,840 -0.16(-3.25%)
Jul 17, 2015 4.940 5.040 4.880 4.930 307,502 -0.02(-0.40%)
Jul 16, 2015 4.970 5.080 4.920 4.950 223,094 +0.00(+0.00%)
Jul 15, 2015 5.000 5.140 4.945 4.950 321,696 -0.12(-2.37%)
Jul 14, 2015 5.070 5.230 5.060 5.070 273,935 -0.03(-0.59%)
Jul 13, 2015 5.060 5.230 5.030 5.100 303,569 +0.05(+0.99%)
Jul 10, 2015 5.220 5.314 5.050 5.050 330,025 -0.13(-2.51%)
Jul 09, 2015 5.400 5.500 5.140 5.180 242,110 -0.14(-2.63%)
Jul 08, 2015 5.340 5.370 5.170 5.320 452,997 -0.09(-1.66%)
Jul 07, 2015 5.710 5.750 5.340 5.410 607,025 -0.30(-5.25%)
Jul 06, 2015 5.790 5.980 5.650 5.710 411,449 -0.13(-2.23%)
Jul 02, 2015 5.840 5.840 5.840 0 -0.12(-2.01%)
Jul 01, 2015 6.020 6.060 5.820 5.960 273,437 -0.01(-0.17%)
Jun 30, 2015 5.850 6.000 5.730 5.970 296,851 +0.21(+3.65%)
Jun 29, 2015 6.320 6.450 5.740 5.760 975,228 -0.57(-9.00%)
Jun 26, 2015 6.310 6.570 6.270 6.330 4,265,290 +0.06(+0.96%)
Jun 25, 2015 6.120 6.360 6.090 6.270 350,793 +0.19(+3.12%)
Jun 24, 2015 6.200 6.320 6.050 6.080 303,269 -0.11(-1.78%)
Jun 23, 2015 6.090 6.270 5.970 6.190 339,475 +0.13(+2.15%)
Jun 22, 2015 6.120 6.190 5.960 6.060 369,504 +0.01(+0.17%)
Jun 19, 2015 6.160 6.180 6.010 6.050 600,014 -0.11(-1.79%)
Jun 18, 2015 6.210 6.385 6.120 6.160 439,811 -0.09(-1.44%)
Jun 17, 2015 6.330 6.680 6.230 6.250 1,083,444 +0.21(+3.48%)
Jun 16, 2015 5.870 6.080 5.820 6.040 504,527 +0.15(+2.55%)
Jun 15, 2015 5.800 6.150 5.600 5.890 1,292,829 +0.03(+0.51%)
Jun 12, 2015 5.340 5.960 5.340 5.860 951,934 +0.53(+9.94%)
Jun 11, 2015 5.060 5.350 5.060 5.330 570,683 +0.25(+4.92%)
Jun 10, 2015 4.930 5.200 4.900 5.080 475,982 +0.18(+3.67%)
Jun 09, 2015 4.960 5.060 4.890 4.900 306,150 -0.10(-2.00%)
Jun 08, 2015 5.020 5.100 4.910 5.000 381,187 -0.01(-0.20%)
Jun 05, 2015 4.990 5.130 4.910 5.010 399,185 +0.03(+0.60%)
Jun 04, 2015 5.050 5.190 4.930 4.980 524,331 -0.11(-2.16%)
Jun 03, 2015 4.990 5.140 4.920 5.090 676,803 +0.14(+2.83%)
Jun 02, 2015 4.950 5.045 4.850 4.950 992,798 -0.02(-0.40%)
Jun 01, 2015 5.010 5.185 4.920 4.970 450,412 -0.13(-2.55%)
May 29, 2015 5.390 5.390 5.080 5.100 717,778 -0.29(-5.38%)
May 28, 2015 5.400 5.460 5.310 5.390 240,794 -0.06(-1.10%)
May 27, 2015 5.470 5.670 5.440 5.450 528,988 -0.01(-0.18%)
May 26, 2015 5.500 5.580 5.390 5.460 316,054 -0.12(-2.15%)
May 22, 2015 5.580 5.580 5.580 0 -0.23(-3.96%)
May 21, 2015 5.700 5.830 5.690 5.810 234,650 +0.09(+1.57%)
May 20, 2015 5.800 5.810 5.690 5.720 206,493 -0.08(-1.38%)
May 19, 2015 5.870 5.940 5.700 5.800 342,047 -0.09(-1.53%)
May 18, 2015 5.980 6.064 5.840 5.890 350,606 -0.12(-2.00%)
May 15, 2015 6.070 6.109 5.990 6.010 401,258 -0.06(-0.99%)
May 14, 2015 6.110 6.190 6.045 6.070 346,059 +0.01(+0.17%)
May 13, 2015 6.060 6.160 5.982 6.060 255,224 +0.05(+0.83%)
May 12, 2015 6.000 6.100 5.860 6.010 319,212 -0.02(-0.33%)
May 11, 2015 5.810 6.110 5.810 6.030 306,387 +0.19(+3.25%)
May 08, 2015 5.790 5.870 5.710 5.840 265,213 +0.13(+2.28%)
May 07, 2015 5.650 5.880 5.650 5.710 289,753 +0.03(+0.53%)
May 06, 2015 5.810 5.855 5.600 5.680 417,118 -0.12(-2.07%)
May 05, 2015 5.870 5.970 5.710 5.800 354,229 -0.10(-1.69%)
May 04, 2015 5.720 5.930 5.660 5.900 407,813 +0.25(+4.42%)
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