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 (%)
Jul 31, 2019 113.24 113.24 112.55 112.62 338,695 -0.76(-0.67%)
Jul 30, 2019 113.00 113.41 112.32 113.38 583,725 -0.24(-0.21%)
Jul 29, 2019 113.55 114.45 113.35 113.62 278,305 -0.08(-0.07%)
Jul 26, 2019 113.20 114.45 113.20 113.70 387,400 +0.61(+0.54%)
Jul 25, 2019 115.01 115.01 113.01 113.09 548,358 -1.11(-0.97%)
Jul 24, 2019 113.20 114.30 113.13 114.20 562,034 +0.91(+0.80%)
Jul 23, 2019 112.05 113.65 111.82 113.29 523,829 +1.54(+1.38%)
Jul 22, 2019 112.00 112.24 111.64 111.75 206,435 +0.20(+0.18%)
Jul 19, 2019 112.38 112.38 111.50 111.55 188,100 -0.63(-0.56%)
Jul 18, 2019 112.05 112.38 111.77 112.18 260,384 +0.47(+0.42%)
Jul 17, 2019 112.12 112.12 111.00 111.71 314,537 -0.18(-0.16%)
Jul 16, 2019 112.00 112.18 111.58 111.89 165,205 +0.01(+0.01%)
Jul 15, 2019 112.10 112.40 111.38 111.88 210,143 -0.17(-0.15%)
Jul 12, 2019 111.85 112.10 111.10 112.05 234,000 +0.25(+0.22%)
Jul 11, 2019 112.00 112.09 111.24 111.80 205,650 +0.53(+0.48%)
Jul 10, 2019 111.45 112.12 111.26 111.27 413,160 +0.49(+0.44%)
Jul 09, 2019 110.93 111.33 110.29 110.78 813,054 -0.07(-0.06%)
Jul 08, 2019 112.12 112.43 110.53 110.85 760,331 -1.31(-1.17%)
Jul 05, 2019 112.22 112.36 112.09 112.16 98,900 -0.44(-0.39%)
Jul 03, 2019 112.98 112.99 112.10 112.60 136,600 -0.39(-0.35%)
Jul 02, 2019 112.00 113.11 111.90 112.99 456,673 +0.89(+0.79%)
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.