FinancialContent is the trusted provider of stock market information to the media industry.
Maxwell Technologies, Inc. (NQ: MXWL)
6.310 USD  +0.090 (+1.45%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 6.270 6.430 6.120 6.310 111,508 +0.09(+1.45%)
Feb 11, 2016 6.300 6.350 6.050 6.220 132,471 -0.16(-2.51%)
Feb 10, 2016 6.570 6.380 144,845 +0.06(+0.95%)
Feb 09, 2016 6.360 6.430 6.210 6.320 96,289 -0.12(-1.86%)
Feb 08, 2016 6.330 6.490 6.200 6.440 141,937 +0.03(+0.47%)
Feb 05, 2016 6.700 6.880 6.370 6.410 170,473 -0.33(-4.90%)
Feb 04, 2016 6.620 6.850 6.620 6.740 178,961 +0.13(+1.97%)
Feb 03, 2016 6.690 6.730 6.490 6.610 199,711 -0.03(-0.45%)
Feb 02, 2016 6.890 6.900 6.580 6.640 185,048 -0.30(-4.32%)
Feb 01, 2016 6.920 7.050 6.800 6.940 220,141 -0.03(-0.43%)
Jan 29, 2016 6.880 7.010 6.770 6.970 250,091 +0.11(+1.60%)
Jan 28, 2016 7.030 7.085 6.810 6.860 176,015 -0.08(-1.15%)
Jan 27, 2016 7.100 7.100 6.880 6.940 205,455 -0.16(-2.25%)
Jan 26, 2016 6.850 7.200 6.810 7.100 413,229 +0.25(+3.65%)
Jan 25, 2016 6.530 6.870 6.530 6.850 231,626 +0.30(+4.58%)
Jan 22, 2016 6.550 6.640 6.430 6.550 347,192 +0.13(+2.02%)
Jan 21, 2016 5.940 6.500 5.940 6.420 223,094 +0.46(+7.72%)
Jan 20, 2016 5.960 6.040 5.740 5.960 309,136 -0.04(-0.67%)
Jan 19, 2016 5.920 6.080 5.720 6.000 221,386 +0.23(+3.99%)
Jan 15, 2016 5.770 5.770 5.770 0 -0.22(-3.67%)
Jan 14, 2016 5.910 6.150 5.720 5.990 133,330 +0.12(+2.04%)
Jan 13, 2016 6.250 6.420 5.850 5.870 227,705 -0.36(-5.78%)
Jan 12, 2016 6.270 6.330 6.110 6.230 198,407 +0.04(+0.65%)
Jan 11, 2016 6.210 6.255 6.050 6.190 258,486 +0.06(+0.98%)
Jan 08, 2016 5.970 6.320 5.970 6.130 218,499 +0.12(+2.00%)
Jan 07, 2016 6.400 6.640 5.830 6.010 502,131 -0.71(-10.57%)
Jan 06, 2016 6.790 6.850 6.590 6.720 148,920 -0.18(-2.61%)
Jan 05, 2016 7.190 7.390 6.790 6.900 292,483 -0.25(-3.50%)
Jan 04, 2016 7.060 7.260 6.840 7.150 223,776 +0.01(+0.14%)
Dec 31, 2015 7.140 7.140 7.140 0 -0.31(-4.16%)
Dec 30, 2015 7.500 7.600 7.310 7.450 689,013 -0.10(-1.32%)
Dec 29, 2015 7.330 7.790 7.230 7.550 380,571 -0.25(-3.21%)
Dec 28, 2015 7.270 8.040 7.180 7.800 526,636 +0.54(+7.44%)
Dec 24, 2015 7.260 7.260 7.260 0 +0.06(+0.83%)
Dec 23, 2015 7.010 7.280 6.980 7.200 148,024 +0.23(+3.30%)
Dec 22, 2015 6.850 7.080 6.710 6.970 353,478 +0.13(+1.90%)
Dec 21, 2015 6.550 6.900 6.550 6.840 375,793 +0.38(+5.88%)
Dec 18, 2015 6.510 6.700 6.360 6.460 306,526 -0.03(-0.46%)
Dec 17, 2015 6.640 6.700 6.420 6.490 127,250 -0.09(-1.37%)
Dec 16, 2015 6.210 6.610 6.166 6.580 149,812 +0.37(+5.96%)
Dec 15, 2015 6.270 6.360 6.130 6.210 246,030 +0.00(+0.00%)
Dec 14, 2015 6.590 6.590 6.110 6.210 233,340 -0.46(-6.90%)
Dec 11, 2015 6.560 6.740 6.560 6.670 148,940 +0.00(+0.00%)
Dec 10, 2015 6.730 6.850 6.580 6.670 137,389 -0.15(-2.20%)
Dec 09, 2015 6.920 6.540 6.820 202,545 +0.01(+0.15%)
Dec 08, 2015 6.820 6.880 6.620 6.810 274,269 -0.08(-1.16%)
Dec 07, 2015 7.500 7.500 6.851 6.890 386,359 -0.62(-8.26%)
Dec 04, 2015 7.830 7.990 7.400 7.510 561,183 -0.30(-3.84%)
Dec 03, 2015 7.580 7.926 7.480 7.810 399,187 +0.28(+3.72%)
Dec 02, 2015 7.480 7.540 7.030 7.530 390,764 +0.05(+0.67%)
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