FinancialContent is the trusted provider of stock market information to the media industry.
Maxwell Technologies, Inc. (NQ: MXWL)
10.29 USD  -0.53 (-4.90%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.66 10.95 10.27 10.29 282,587 -0.53(-4.90%)
Nov 26, 2014 10.82 10.82 10.82 0 -0.24(-2.17%)
Nov 25, 2014 11.47 11.65 10.91 11.06 315,573 -0.40(-3.49%)
Nov 24, 2014 10.67 11.49 10.60 11.46 508,846 +0.83(+7.81%)
Nov 21, 2014 11.07 11.07 10.53 10.63 302,855 -0.30(-2.74%)
Nov 20, 2014 10.38 10.94 10.27 10.93 411,554 +0.52(+5.00%)
Nov 19, 2014 11.20 11.20 10.40 10.41 408,577 -0.83(-7.38%)
Nov 18, 2014 10.70 11.49 10.70 11.24 558,825 +0.59(+5.54%)
Nov 17, 2014 11.18 11.18 10.55 10.65 457,632 -0.55(-4.91%)
Nov 14, 2014 10.80 11.36 10.76 11.20 390,831 +0.39(+3.61%)
Nov 13, 2014 10.90 11.19 10.79 10.81 315,962 -0.11(-1.01%)
Nov 12, 2014 11.05 11.52 10.78 10.92 567,734 -0.22(-1.97%)
Nov 11, 2014 11.02 11.48 10.96 11.14 485,644 +0.14(+1.27%)
Nov 10, 2014 11.12 11.33 10.92 11.00 420,305 -0.15(-1.35%)
Nov 07, 2014 11.22 11.33 11.01 11.15 438,604 -0.09(-0.80%)
Nov 06, 2014 11.40 11.56 11.16 11.24 259,877 -0.10(-0.88%)
Nov 05, 2014 11.32 11.64 11.06 11.34 356,358 +0.09(+0.80%)
Nov 04, 2014 11.32 11.70 11.10 11.25 452,782 -0.25(-2.17%)
Nov 03, 2014 11.66 12.03 11.39 11.50 588,652 -0.16(-1.37%)
Oct 31, 2014 11.05 11.66 11.00 11.66 889,796 +0.98(+9.18%)
Oct 30, 2014 10.75 11.05 10.48 10.68 659,576 -0.17(-1.57%)
Oct 29, 2014 11.10 11.34 10.73 10.85 631,638 -0.24(-2.16%)
Oct 28, 2014 9.960 11.22 9.850 11.09 1,101,196 +1.29(+13.16%)
Oct 27, 2014 10.44 10.64 9.710 9.800 1,383,439 -0.84(-7.89%)
Oct 24, 2014 10.96 11.36 10.30 10.64 1,655,616 +0.76(+7.69%)
Oct 23, 2014 9.200 10.23 9.200 9.880 1,240,650 +0.62(+6.70%)
Oct 22, 2014 9.180 9.260 419,915 -0.47(-4.83%)
Oct 21, 2014 9.630 9.880 9.380 9.730 542,881 +0.19(+1.99%)
Oct 20, 2014 9.450 9.780 9.370 9.540 581,551 +0.02(+0.21%)
Oct 17, 2014 9.350 9.520 644,867 -0.11(-1.14%)
Oct 16, 2014 9.120 9.900 8.950 9.630 964,168 +0.37(+4.00%)
Oct 15, 2014 8.050 9.360 7.900 9.260 954,148 +1.15(+14.18%)
Oct 14, 2014 7.680 8.190 7.620 8.110 603,826 +0.53(+6.99%)
Oct 13, 2014 7.290 7.820 7.250 7.580 580,808 +0.29(+3.98%)
Oct 10, 2014 7.390 7.480 7.070 7.290 502,708 -0.22(-2.93%)
Oct 09, 2014 7.870 7.920 7.500 7.510 511,621 -0.41(-5.18%)
Oct 08, 2014 7.720 8.000 7.460 7.920 477,869 +0.20(+2.59%)
Oct 07, 2014 7.910 7.960 7.592 7.720 449,145 -0.27(-3.38%)
Oct 06, 2014 8.320 8.490 7.890 7.990 547,798 -0.31(-3.73%)
Oct 03, 2014 8.410 8.530 8.195 8.300 422,262 -0.02(-0.24%)
Oct 02, 2014 8.160 8.395 7.900 8.320 626,804 +0.15(+1.84%)
Oct 01, 2014 8.730 8.980 8.060 8.170 754,483 -0.55(-6.31%)
Sep 30, 2014 9.260 9.260 8.700 8.720 936,036 -0.52(-5.63%)
Sep 29, 2014 9.060 9.600 8.980 9.240 1,297,845 +0.04(+0.43%)
Sep 26, 2014 9.150 9.270 8.950 9.200 457,305 +0.05(+0.55%)
Sep 25, 2014 9.120 9.240 8.940 9.150 537,143 -0.02(-0.22%)
Sep 24, 2014 8.920 9.240 8.810 9.170 604,503 +0.36(+4.09%)
Sep 23, 2014 8.630 8.890 8.566 8.810 475,617 +0.10(+1.15%)
Sep 22, 2014 8.510 8.730 8.300 8.710 536,382 +0.11(+1.28%)
Sep 19, 2014 8.890 8.940 8.530 8.600 479,624 -0.26(-2.93%)
Sep 18, 2014 8.900 8.940 8.700 8.860 400,983 +0.00(+0.00%)
Sep 17, 2014 8.500 8.950 8.500 8.860 435,709 +0.34(+3.99%)
Sep 16, 2014 8.810 8.810 8.420 8.520 555,660 -0.32(-3.62%)
Sep 15, 2014 9.480 9.480 8.770 8.840 679,146 -0.61(-6.46%)
Sep 12, 2014 9.620 9.845 9.365 9.450 517,707 +0.12(+1.29%)
Sep 11, 2014 9.230 9.510 9.171 9.330 374,581 +0.04(+0.43%)
Sep 10, 2014 9.060 9.370 9.000 9.290 301,818 +0.26(+2.88%)
Sep 09, 2014 9.550 9.550 8.970 9.030 623,468 -0.55(-5.74%)
Sep 08, 2014 9.300 9.625 9.245 9.580 542,713 +0.28(+3.01%)
Sep 05, 2014 9.730 9.730 9.200 9.300 525,289 -0.43(-4.42%)
Sep 04, 2014 9.890 10.08 9.695 9.730 469,616 -0.10(-1.02%)
Sep 03, 2014 10.40 10.47 9.800 9.830 689,221 -0.52(-5.02%)
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