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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 39.24 39.97 39.97 39.97 298,700 +0.24(+0.60%)
Dec 30, 2013 39.62 39.97 39.33 39.73 319,237 -0.11(-0.28%)
Dec 27, 2013 40.00 40.55 39.69 39.84 260,384 +0.05(+0.13%)
Dec 26, 2013 39.06 40.44 39.06 39.79 464,139 +0.44(+1.12%)
Dec 24, 2013 39.67 39.84 39.04 39.35 208,157 -0.45(-1.13%)
Dec 23, 2013 39.94 41.19 39.62 39.80 691,760 -0.20(-0.50%)
Dec 20, 2013 39.47 40.50 39.19 40.00 658,573 +0.50(+1.27%)
Dec 19, 2013 37.53 39.73 36.48 39.50 948,253 +2.21(+5.93%)
Dec 18, 2013 37.60 38.18 37.07 37.29 880,895 -0.58(-1.53%)
Dec 17, 2013 37.09 38.09 36.50 37.87 465,458 +0.71(+1.91%)
Dec 16, 2013 37.29 38.20 36.97 37.16 453,730 +0.15(+0.41%)
Dec 13, 2013 37.00 37.34 36.68 37.01 425,595 +0.00(+0.00%)
Dec 12, 2013 38.00 38.19 36.75 37.01 566,808 -1.06(-2.78%)
Dec 11, 2013 38.85 39.21 37.59 38.07 468,541 -1.01(-2.58%)
Dec 10, 2013 39.00 39.42 38.33 39.08 739,882 +0.05(+0.13%)
Dec 09, 2013 40.37 41.38 38.92 39.03 977,873 -0.13(-0.33%)
Dec 06, 2013 39.00 40.14 38.84 39.16 0 +0.57(+1.48%)
Dec 05, 2013 37.51 39.77 37.50 38.59 0 +0.96(+2.55%)
Dec 04, 2013 37.58 37.98 37.30 37.63 0 -0.34(-0.90%)
Dec 03, 2013 38.31 38.50 37.71 37.97 455,205 -0.59(-1.54%)
Dec 02, 2013 38.64 39.19 37.90 38.56 0 -0.38(-0.96%)
Nov 29, 2013 39.18 39.22 38.50 38.94 0 -0.21(-0.54%)
Nov 27, 2013 38.60 39.29 37.79 39.15 0 +0.40(+1.03%)
Nov 26, 2013 38.90 39.27 38.30 38.75 836,103 -0.50(-1.27%)
Nov 25, 2013 39.92 41.68 38.94 39.25 0 -2.66(-6.35%)
Nov 22, 2013 41.79 42.39 41.40 41.91 0 +0.09(+0.22%)
Nov 21, 2013 40.57 41.90 40.11 41.82 0 +1.72(+4.29%)
Nov 20, 2013 40.46 40.91 39.67 40.10 0 -0.30(-0.74%)
Nov 19, 2013 40.00 40.90 39.86 40.40 0 +0.31(+0.77%)
Nov 18, 2013 40.60 41.32 39.77 40.09 0 -0.21(-0.52%)
Nov 15, 2013 36.51 40.78 36.29 40.30 0 +4.96(+14.04%)
Nov 14, 2013 35.14 35.36 34.44 35.34 0 +0.57(+1.64%)
Nov 12, 2013 33.63 34.93 33.57 34.77 0 +0.55(+1.61%)
Nov 11, 2013 34.10 34.26 33.49 34.22 0 -0.20(-0.58%)
Nov 08, 2013 33.80 34.60 33.54 34.42 0 +0.71(+2.11%)
Nov 07, 2013 33.26 33.76 33.01 33.71 601,916 +0.43(+1.29%)
Nov 06, 2013 32.73 33.53 32.40 33.28 0 +0.58(+1.77%)
Nov 05, 2013 34.85 34.99 32.35 32.70 0 -2.53(-7.18%)
Nov 04, 2013 34.60 35.50 34.33 35.23 0 +0.42(+1.20%)
Nov 01, 2013 36.21 36.48 34.80 34.81 0 -1.48(-4.08%)
Oct 31, 2013 35.47 36.94 35.33 36.29 0 +0.73(+2.05%)
Oct 30, 2013 35.88 35.99 35.05 35.56 0 +0.42(+1.20%)
Oct 29, 2013 34.91 35.50 34.91 35.14 0 +0.23(+0.66%)
Oct 28, 2013 35.48 35.87 34.73 34.91 0 -0.66(-1.86%)
Oct 25, 2013 35.42 36.19 35.24 35.57 0 +0.07(+0.20%)
Oct 24, 2013 37.00 37.69 35.01 35.50 0 -2.50(-6.58%)
Oct 23, 2013 38.95 38.95 37.80 38.00 1,341,637 -0.97(-2.49%)
Oct 22, 2013 40.96 40.96 38.74 38.97 0 -1.56(-3.85%)
Oct 21, 2013 39.98 40.64 39.28 40.53 0 +1.04(+2.63%)
Oct 18, 2013 38.34 39.64 38.28 39.49 618,781 +1.16(+3.03%)
Oct 17, 2013 38.73 39.03 38.20 38.33 0 -0.43(-1.11%)
Oct 16, 2013 38.36 39.35 38.35 38.76 0 +0.52(+1.36%)
Oct 15, 2013 38.68 38.99 37.57 38.24 0 -0.41(-1.06%)
Oct 14, 2013 39.09 39.35 38.34 38.65 0 -0.68(-1.73%)
Oct 11, 2013 40.00 40.10 39.00 39.33 0 -0.67(-1.68%)
Oct 10, 2013 39.26 40.09 38.88 40.00 643,731 +1.02(+2.62%)
Oct 09, 2013 40.03 40.56 38.26 38.98 0 -1.28(-3.18%)
Oct 08, 2013 39.96 40.69 39.35 40.26 0 +0.38(+0.95%)
Oct 07, 2013 39.60 40.43 39.34 39.88 0 +0.08(+0.20%)
Oct 04, 2013 42.16 42.45 39.62 39.80 865,753 -2.09(-4.99%)
Oct 03, 2013 41.92 42.27 41.00 41.89 0 +2.01(+5.04%)
Oct 02, 2013 39.01 40.98 38.56 39.88 0 +0.88(+2.26%)
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.