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 (%)
May 31, 2019 109.78 110.27 109.03 109.78 657,600 -0.65(-0.59%)
May 30, 2019 110.83 110.93 110.00 110.43 350,321 +0.20(+0.18%)
May 29, 2019 110.00 110.46 109.32 110.23 383,743 -0.08(-0.07%)
May 28, 2019 110.00 110.81 109.70 110.31 519,361 +0.56(+0.51%)
May 24, 2019 109.91 110.42 109.48 109.75 417,200 -0.05(-0.05%)
May 23, 2019 109.75 110.06 109.30 109.80 1,015,999 -0.59(-0.53%)
May 22, 2019 111.08 111.65 110.05 110.39 1,412,492 -0.93(-0.84%)
May 21, 2019 110.35 112.70 109.84 111.32 1,498,795 +1.68(+1.53%)
May 20, 2019 112.35 112.61 109.60 109.64 1,944,995 -3.25(-2.88%)
May 17, 2019 114.31 115.22 112.63 112.89 1,727,500 -2.00(-1.74%)
May 16, 2019 116.70 116.75 114.40 114.89 2,100,755 -1.94(-1.66%)
May 15, 2019 117.02 117.66 116.75 116.83 656,386 -0.32(-0.27%)
May 14, 2019 117.50 117.69 117.06 117.15 708,598 -0.15(-0.13%)
May 13, 2019 116.87 117.64 116.50 117.30 1,174,590 -0.60(-0.51%)
May 10, 2019 117.51 118.37 116.93 117.90 884,100 +0.14(+0.12%)
May 09, 2019 117.81 117.97 117.02 117.76 1,120,542 -0.29(-0.25%)
May 08, 2019 118.87 119.25 118.00 118.05 1,034,450 -0.91(-0.76%)
May 07, 2019 119.54 119.78 118.67 118.96 1,208,711 -1.01(-0.84%)
May 06, 2019 120.15 120.25 119.60 119.97 525,569 -0.55(-0.46%)
May 03, 2019 120.59 120.62 120.25 120.52 334,600 +0.02(+0.02%)
May 02, 2019 120.40 120.70 120.15 120.50 659,137 +0.00(+0.00%)
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.