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 29, 2015 50.74 50.98 50.02 50.32 302,849 -0.19(-0.38%)
May 28, 2015 49.45 50.58 49.17 50.51 531,463 +0.60(+1.20%)
May 27, 2015 50.40 50.73 49.46 49.91 657,717 -0.42(-0.83%)
May 26, 2015 50.51 50.81 50.03 50.33 230,254 -0.44(-0.87%)
May 22, 2015 51.02 50.77 50.77 50.77 392,200 -0.45(-0.88%)
May 21, 2015 50.43 51.23 50.20 51.22 677,163 +0.89(+1.77%)
May 20, 2015 49.94 50.71 49.63 50.33 250,880 +0.26(+0.52%)
May 19, 2015 50.24 50.35 49.83 50.07 343,651 -0.11(-0.22%)
May 18, 2015 49.13 50.23 48.77 50.18 750,293 +1.41(+2.89%)
May 15, 2015 49.51 49.67 48.59 48.77 371,552 -0.37(-0.75%)
May 14, 2015 48.00 49.35 47.70 49.14 759,294 +1.46(+3.06%)
May 13, 2015 48.00 48.36 47.37 47.68 186,522 -0.12(-0.25%)
May 12, 2015 48.15 48.15 47.28 47.80 203,967 -0.51(-1.06%)
May 11, 2015 47.49 48.55 47.49 48.31 440,604 +0.63(+1.32%)
May 08, 2015 47.78 48.26 47.44 47.68 340,200 +0.18(+0.38%)
May 07, 2015 46.67 47.71 46.67 47.50 455,884 +0.83(+1.78%)
May 06, 2015 46.43 46.75 46.26 46.67 472,080 +0.47(+1.02%)
May 05, 2015 47.37 47.37 45.84 46.20 300,443 -1.14(-2.41%)
May 04, 2015 46.54 47.65 46.50 47.34 268,245 +0.31(+0.66%)
May 01, 2015 46.71 47.37 46.45 47.03 339,719 +0.54(+1.16%)
Apr 30, 2015 47.10 47.27 46.31 46.49 456,190 -0.82(-1.73%)
Apr 29, 2015 47.08 47.80 46.71 47.31 274,272 +0.12(+0.25%)
Apr 28, 2015 47.42 47.85 46.25 47.19 623,889 -0.24(-0.51%)
Apr 27, 2015 48.41 49.00 47.29 47.43 678,081 -0.97(-2.00%)
Apr 24, 2015 49.90 49.90 48.17 48.40 673,563 -1.45(-2.91%)
Apr 23, 2015 49.25 50.09 48.81 49.85 712,927 +0.31(+0.63%)
Apr 22, 2015 48.51 50.44 48.35 49.54 1,603,690 +1.24(+2.57%)
Apr 21, 2015 49.00 49.00 46.07 48.30 2,132,544 +1.00(+2.11%)
Apr 20, 2015 47.00 47.58 46.66 47.30 875,803 +0.75(+1.61%)
Apr 17, 2015 46.99 48.29 46.31 46.55 644,001 +0.18(+0.39%)
Apr 16, 2015 46.83 47.60 46.30 46.37 603,362 -0.08(-0.17%)
Apr 15, 2015 45.02 46.99 45.02 46.45 882,084 +2.04(+4.59%)
Apr 14, 2015 44.66 45.30 44.37 44.41 345,009 -0.70(-1.55%)
Apr 13, 2015 45.20 45.56 45.20 45.11 473,496 -0.24(-0.53%)
Apr 10, 2015 45.71 45.98 45.33 45.35 282,050 -0.23(-0.50%)
Apr 09, 2015 46.31 46.50 45.53 45.58 183,468 -0.78(-1.68%)
Apr 08, 2015 45.71 46.68 45.67 46.36 387,709 +0.80(+1.76%)
Apr 07, 2015 45.70 46.30 45.25 45.56 219,476 -0.18(-0.39%)
Apr 06, 2015 45.60 46.61 45.60 45.74 166,619 -0.26(-0.57%)
Apr 02, 2015 45.13 46.00 46.00 46.00 222,900 +1.09(+2.43%)
Apr 01, 2015 45.34 45.34 44.47 44.91 241,865 -0.43(-0.95%)
Mar 31, 2015 46.63 46.63 45.18 45.34 245,499 -1.38(-2.95%)
Mar 30, 2015 45.90 46.89 45.63 46.72 294,398 +1.00(+2.19%)
Mar 27, 2015 44.28 45.81 44.28 45.72 630,465 +1.10(+2.47%)
Mar 26, 2015 45.67 45.97 44.50 44.62 451,157 -1.63(-3.52%)
Mar 25, 2015 47.76 48.01 45.82 46.25 378,566 -1.39(-2.92%)
Mar 24, 2015 47.89 48.22 47.57 47.64 171,606 -0.13(-0.27%)
Mar 23, 2015 48.56 48.56 47.68 47.77 308,532 -0.72(-1.48%)
Mar 20, 2015 48.50 48.92 47.73 48.49 445,361 +0.49(+1.02%)
Mar 19, 2015 46.69 48.09 46.69 48.00 343,675 +1.32(+2.83%)
Mar 18, 2015 46.26 47.08 45.43 46.68 168,662 +0.20(+0.43%)
Mar 17, 2015 46.05 46.80 45.59 46.48 238,766 +0.49(+1.07%)
Mar 16, 2015 46.00 46.47 45.54 45.99 241,711 +0.31(+0.68%)
Mar 13, 2015 45.77 45.90 45.20 45.68 202,322 -0.26(-0.57%)
Mar 12, 2015 46.05 46.52 45.78 45.94 188,099 -0.51(-1.10%)
Mar 11, 2015 45.51 46.80 45.09 46.45 218,932 +0.98(+2.16%)
Mar 10, 2015 45.66 46.25 45.41 45.47 295,406 -0.55(-1.20%)
Mar 09, 2015 44.71 46.55 44.71 46.02 246,229 -0.65(-1.39%)
Mar 06, 2015 47.39 47.39 46.48 46.67 171,951 -0.77(-1.62%)
Mar 05, 2015 46.91 47.60 46.87 47.44 219,506 +0.44(+0.94%)
Mar 04, 2015 46.00 47.01 45.17 47.00 359,905 +0.70(+1.51%)
Mar 03, 2015 47.00 47.09 46.22 46.30 233,166 -0.82(-1.74%)
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.