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 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.