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 (%)
Jul 31, 2014 42.30 42.54 41.25 41.65 744,384 -1.10(-2.57%)
Jul 30, 2014 42.76 43.80 42.60 42.75 981,046 +0.02(+0.05%)
Jul 29, 2014 42.27 44.12 42.27 42.73 818,609 -0.96(-2.20%)
Jul 28, 2014 43.40 44.19 42.05 43.69 1,703,293 -0.71(-1.60%)
Jul 25, 2014 40.01 44.40 39.71 44.40 4,532,427 +6.83(+18.18%)
Jul 24, 2014 37.37 38.47 37.08 37.57 976,023 +0.29(+0.78%)
Jul 23, 2014 38.54 38.59 37.21 37.28 633,384 -0.83(-2.18%)
Jul 22, 2014 37.44 38.31 37.04 38.11 808,009 +0.83(+2.23%)
Jul 21, 2014 37.79 38.07 37.18 37.28 528,843 -0.18(-0.48%)
Jul 18, 2014 38.29 39.26 37.33 37.46 757,946 -0.83(-2.17%)
Jul 17, 2014 39.79 39.98 38.25 38.29 976,593 -1.39(-3.50%)
Jul 16, 2014 38.07 39.73 37.43 39.68 2,781,575 +3.91(+10.93%)
Jul 15, 2014 36.91 36.92 35.58 35.77 634,840 -0.90(-2.45%)
Jul 14, 2014 34.84 36.95 34.60 36.67 801,121 +2.13(+6.17%)
Jul 11, 2014 34.34 34.78 34.19 34.54 396,361 +0.08(+0.23%)
Jul 10, 2014 33.75 34.49 33.33 34.46 237,424 +0.27(+0.79%)
Jul 09, 2014 33.52 34.31 33.52 34.19 191,563 +0.19(+0.56%)
Jul 08, 2014 34.89 34.98 33.80 34.00 332,821 -1.02(-2.91%)
Jul 07, 2014 34.77 35.63 34.54 35.02 460,626 +0.06(+0.17%)
Jul 03, 2014 34.94 34.96 34.96 34.96 251,000 +0.14(+0.40%)
Jul 02, 2014 34.94 35.14 34.62 34.82 304,464 -0.05(-0.14%)
Jul 01, 2014 34.83 35.70 34.82 34.87 292,954 +0.01(+0.03%)
Jun 30, 2014 34.56 34.97 34.55 34.86 208,227 +0.18(+0.52%)
Jun 27, 2014 34.43 34.93 34.30 34.68 175,365 +0.08(+0.23%)
Jun 26, 2014 36.00 36.00 34.54 34.60 347,535 -1.29(-3.59%)
Jun 25, 2014 34.75 35.91 34.14 35.89 781,518 +1.14(+3.28%)
Jun 24, 2014 36.71 37.48 34.56 34.75 1,002,441 -2.10(-5.70%)
Jun 23, 2014 38.02 38.02 36.00 36.85 522,128 +0.17(+0.46%)
Jun 20, 2014 36.35 36.74 35.83 36.68 579,282 +0.37(+1.02%)
Jun 19, 2014 36.26 36.54 35.61 36.31 705,413 -0.05(-0.14%)
Jun 18, 2014 35.23 36.65 34.79 36.36 707,690 +1.12(+3.18%)
Jun 17, 2014 33.96 35.45 33.83 35.24 365,168 +1.09(+3.19%)
Jun 16, 2014 34.31 34.50 34.01 34.15 375,275 -0.21(-0.61%)
Jun 13, 2014 34.14 34.45 33.79 34.36 361,804 +0.54(+1.60%)
Jun 12, 2014 33.42 34.43 33.00 33.82 629,842 +0.17(+0.51%)
Jun 11, 2014 31.96 33.68 31.76 33.65 504,536 +1.56(+4.86%)
Jun 10, 2014 31.99 32.22 31.83 32.09 334,567 +0.89(+2.85%)
Jun 06, 2014 31.61 31.81 30.89 31.20 317,468 -0.22(-0.70%)
Jun 05, 2014 31.75 31.84 31.09 31.42 341,621 +0.33(+1.06%)
Jun 04, 2014 30.74 31.74 30.74 31.09 225,135 +0.13(+0.42%)
Jun 03, 2014 31.28 31.86 30.58 30.96 455,780 -0.65(-2.06%)
Jun 02, 2014 31.72 31.96 31.51 31.61 208,696 +0.03(+0.09%)
May 30, 2014 32.22 32.37 31.51 31.58 412,220 -0.81(-2.50%)
May 29, 2014 32.58 32.94 32.05 32.39 425,969 -0.10(-0.31%)
May 28, 2014 32.71 32.97 32.44 32.49 300,976 -0.51(-1.55%)
May 27, 2014 33.34 33.69 32.70 33.00 418,425 -0.45(-1.35%)
May 23, 2014 32.99 33.45 33.45 33.45 217,600 +0.19(+0.57%)
May 22, 2014 32.72 33.30 32.49 33.26 183,283 +0.50(+1.53%)
May 21, 2014 32.89 33.42 32.50 32.76 264,877 +0.12(+0.37%)
May 20, 2014 32.68 33.70 32.05 32.64 558,883 +0.42(+1.30%)
May 19, 2014 31.68 32.69 31.23 32.22 423,788 +0.53(+1.67%)
May 16, 2014 31.48 31.70 30.61 31.69 803,769 +0.31(+0.99%)
May 15, 2014 31.32 31.84 30.67 31.38 427,252 -0.27(-0.85%)
May 14, 2014 32.52 32.67 31.61 31.65 330,257 -0.68(-2.10%)
May 13, 2014 32.45 32.62 32.08 32.33 382,239 +0.19(+0.59%)
May 12, 2014 32.31 33.23 32.05 32.14 745,452 -0.16(-0.50%)
May 09, 2014 32.52 32.78 32.09 32.30 443,181 -0.52(-1.58%)
May 08, 2014 33.00 34.05 32.48 32.82 480,029 -0.05(-0.15%)
May 07, 2014 33.94 33.94 32.28 32.87 908,836 -0.95(-2.81%)
May 06, 2014 34.08 34.96 33.64 33.82 529,609 -0.03(-0.09%)
May 05, 2014 33.94 34.15 33.50 33.85 259,535 -0.24(-0.70%)
May 02, 2014 34.06 34.63 34.04 34.09 334,000 -0.29(-0.84%)
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.