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 (%)
Mar 29, 2019 117.97 118.60 117.60 118.36 1,729,800 +0.62(+0.53%)
Mar 28, 2019 117.80 118.00 117.62 117.74 533,159 +0.08(+0.07%)
Mar 27, 2019 117.97 118.06 117.00 117.66 1,344,329 -0.38(-0.32%)
Mar 26, 2019 118.10 118.18 117.85 118.04 1,008,718 +0.07(+0.06%)
Mar 25, 2019 117.97 118.18 117.82 117.97 893,604 -0.09(-0.08%)
Mar 22, 2019 117.89 118.09 117.73 118.06 1,492,300 +0.05(+0.04%)
Mar 21, 2019 117.92 118.15 117.83 118.01 1,074,646 -0.04(-0.03%)
Mar 20, 2019 117.90 118.19 117.60 118.05 1,911,741 +0.27(+0.23%)
Mar 19, 2019 117.90 117.95 117.54 117.78 1,670,648 +0.03(+0.03%)
Mar 18, 2019 118.00 118.04 117.71 117.75 1,232,841 -0.22(-0.19%)
Mar 15, 2019 118.15 118.19 117.54 117.97 2,686,700 -0.05(-0.04%)
Mar 14, 2019 118.30 118.35 118.00 118.02 2,192,706 -0.13(-0.11%)
Mar 13, 2019 118.33 118.46 118.05 118.15 3,740,361 -0.01(-0.01%)
Mar 12, 2019 118.00 118.46 117.99 118.16 6,323,347 +0.27(+0.23%)
Mar 11, 2019 118.95 119.10 117.88 117.89 25,164,816 +8.51(+7.78%)
Mar 08, 2019 107.93 109.57 106.94 109.38 877,200 +0.04(+0.04%)
Mar 07, 2019 107.54 109.40 105.92 109.34 1,063,689 +1.81(+1.68%)
Mar 06, 2019 108.36 108.99 106.00 107.53 1,072,620 -1.45(-1.33%)
Mar 05, 2019 109.04 110.09 108.38 108.98 811,282 -0.59(-0.54%)
Mar 04, 2019 109.60 111.05 107.93 109.57 1,924,978 -0.18(-0.16%)
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.