Skip to main content
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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 84.65 85.05 83.90 84.30 265,075 -0.05(-0.06%)
Jun 28, 2018 82.25 84.88 82.25 84.35 457,058 +2.55(+3.12%)
Jun 27, 2018 83.80 85.07 81.70 81.80 440,141 -1.95(-2.33%)
Jun 26, 2018 82.85 85.10 82.85 83.75 755,300 +1.20(+1.45%)
Jun 25, 2018 86.30 86.45 81.75 82.55 563,288 -3.95(-4.57%)
Jun 22, 2018 87.10 87.45 86.50 86.50 229,393 -0.35(-0.40%)
Jun 21, 2018 88.55 90.00 85.60 86.85 567,474 -1.50(-1.70%)
Jun 20, 2018 86.55 90.45 86.25 88.35 1,145,054 +4.05(+4.80%)
Jun 19, 2018 84.45 82.60 84.30 486,806 -0.05(-0.06%)
Jun 18, 2018 85.15 85.50 83.10 84.35 543,692 -1.55(-1.80%)
Jun 15, 2018 86.37 86.35 85.90 321,722 -0.45(-0.52%)
Jun 14, 2018 86.25 87.10 85.80 86.35 204,789 +0.35(+0.41%)
Jun 13, 2018 85.85 87.05 85.75 86.00 331,173 +0.50(+0.58%)
Jun 12, 2018 85.80 86.24 85.10 85.50 319,047 +0.35(+0.41%)
Jun 11, 2018 85.65 86.30 84.60 85.15 341,370 -0.35(-0.41%)
Jun 08, 2018 86.00 86.35 85.40 85.50 414,973 -0.95(-1.10%)
Jun 07, 2018 87.95 88.08 85.75 86.45 327,269 -1.55(-1.76%)
Jun 06, 2018 88.55 88.75 87.85 88.00 358,273 -0.60(-0.68%)
Jun 05, 2018 86.45 88.65 86.40 88.60 793,153 +2.15(+2.49%)
Jun 04, 2018 86.95 87.60 86.20 86.45 592,171 -0.05(-0.06%)
Jun 01, 2018 85.85 87.00 85.45 86.50 323,567 +1.10(+1.29%)
May 31, 2018 86.45 87.00 85.25 85.40 340,792 -1.10(-1.27%)
May 30, 2018 86.20 87.75 86.20 86.50 500,414 +0.40(+0.46%)
May 29, 2018 85.50 86.45 85.40 86.10 438,635 -0.20(-0.23%)
May 25, 2018 86.30 86.30 86.30 0 +0.95(+1.11%)
May 24, 2018 85.60 86.10 84.65 85.35 646,022 -0.35(-0.41%)
May 23, 2018 85.00 87.00 84.40 85.70 432,163 +0.40(+0.47%)
May 22, 2018 86.30 86.50 84.90 85.30 418,791 -0.25(-0.29%)
May 21, 2018 86.10 86.75 84.50 85.55 351,730 +0.45(+0.53%)
May 18, 2018 88.00 88.00 84.95 85.10 715,788 -1.95(-2.24%)
May 17, 2018 88.50 88.85 85.85 87.05 955,435 +2.15(+2.53%)
May 16, 2018 83.55 85.00 83.25 84.90 524,405 +1.35(+1.62%)
May 15, 2018 84.25 85.10 82.95 83.55 394,696 -0.80(-0.95%)
May 14, 2018 84.00 85.20 83.97 84.35 465,702 +0.70(+0.84%)
May 11, 2018 83.60 84.05 83.40 83.65 184,635 -0.20(-0.24%)
May 10, 2018 83.50 84.15 83.45 83.85 341,199 +0.40(+0.48%)
May 09, 2018 82.55 83.50 82.50 83.45 321,248 +1.35(+1.64%)
May 08, 2018 82.30 82.60 81.53 82.10 530,913 -0.55(-0.67%)
May 07, 2018 81.35 83.30 81.20 82.65 349,715 +1.20(+1.47%)
May 04, 2018 80.85 81.95 80.25 81.45 402,353 +0.45(+0.56%)
May 03, 2018 79.65 81.25 79.30 81.00 522,754 +1.10(+1.38%)
May 02, 2018 78.25 80.80 77.90 79.90 669,980 +1.10(+1.40%)
May 01, 2018 78.15 78.90 77.70 78.80 223,744 +0.20(+0.25%)
Apr 30, 2018 78.65 79.65 78.15 78.60 359,282 -0.05(-0.06%)
Apr 27, 2018 80.00 80.38 77.85 78.65 290,549 -0.75(-0.94%)
Apr 26, 2018 76.60 80.55 75.85 79.40 998,385 +3.60(+4.75%)
Apr 25, 2018 74.40 76.50 73.30 75.80 661,796 +1.55(+2.09%)
Apr 24, 2018 75.40 77.25 73.97 74.25 820,815 -0.55(-0.74%)
Apr 23, 2018 76.40 77.05 74.30 74.80 548,740 -0.95(-1.25%)
Apr 20, 2018 77.00 77.25 75.55 75.75 418,833 -1.50(-1.94%)
Apr 19, 2018 77.40 78.17 75.90 77.25 621,545 -0.70(-0.90%)
Apr 18, 2018 77.85 78.95 77.40 77.95 745,707 +0.15(+0.19%)
Apr 17, 2018 79.85 79.85 75.72 77.80 1,757,507 -0.55(-0.70%)
Apr 16, 2018 78.55 79.00 77.80 78.35 753,860 +0.45(+0.58%)
Apr 13, 2018 79.00 79.20 77.35 77.90 601,140 +0.35(+0.45%)
Apr 12, 2018 78.90 79.37 77.35 77.55 777,011 +0.40(+0.52%)
Apr 11, 2018 75.35 77.88 75.10 77.15 516,064 +1.45(+1.92%)
Apr 10, 2018 74.60 76.40 74.55 75.70 429,089 +2.15(+2.92%)
Apr 09, 2018 74.00 75.60 73.45 73.55 298,579 +0.05(+0.07%)
Apr 06, 2018 73.15 74.25 72.30 73.50 331,652 -0.60(-0.81%)
Apr 05, 2018 74.60 75.00 73.45 74.10 215,629 +0.40(+0.54%)
Apr 04, 2018 71.75 73.90 71.60 73.70 420,643 +0.50(+0.68%)
Apr 03, 2018 71.70 73.72 71.35 73.20 479,291 +2.00(+2.81%)
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.