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 (%)
Oct 31, 2016 43.00 43.65 42.45 43.40 538,434 +0.30(+0.70%)
Oct 28, 2016 42.00 43.85 41.30 43.10 1,912,655 +0.60(+1.41%)
Oct 27, 2016 43.60 43.95 41.45 42.50 1,325,253 -0.70(-1.62%)
Oct 26, 2016 42.95 44.50 42.75 43.20 872,323 +0.10(+0.23%)
Oct 25, 2016 41.75 43.15 41.10 43.10 958,342 +1.55(+3.73%)
Oct 24, 2016 41.50 41.85 41.30 41.55 546,166 +0.30(+0.73%)
Oct 21, 2016 41.30 41.35 40.55 41.25 761,349 -0.05(-0.12%)
Oct 20, 2016 42.05 42.50 41.10 41.30 450,351 -0.90(-2.13%)
Oct 19, 2016 41.45 42.50 40.50 42.20 770,182 +0.70(+1.69%)
Oct 18, 2016 41.80 42.40 41.50 41.50 395,122 +0.05(+0.12%)
Oct 17, 2016 41.75 42.00 41.40 41.45 202,742 -0.38(-0.91%)
Oct 14, 2016 41.40 42.07 41.32 41.83 614,208 +0.53(+1.28%)
Oct 13, 2016 41.42 41.71 40.92 41.30 572,665 -0.54(-1.29%)
Oct 12, 2016 41.89 41.96 41.39 41.84 503,696 -0.28(-0.66%)
Oct 11, 2016 42.99 42.99 41.74 42.12 732,176 -0.88(-2.05%)
Oct 10, 2016 43.07 43.50 42.76 43.00 499,805 +0.17(+0.40%)
Oct 07, 2016 42.80 43.21 42.58 42.83 577,782 -0.10(-0.23%)
Oct 06, 2016 43.67 43.80 42.59 42.93 813,040 -0.93(-2.12%)
Oct 05, 2016 44.25 44.52 43.82 43.86 692,129 -0.22(-0.50%)
Oct 04, 2016 43.56 44.21 43.54 44.08 414,583 +0.51(+1.17%)
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.