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 (%)
Aug 31, 2011 28.88 29.57 28.71 29.45 190,711 +0.76(+2.65%)
Aug 30, 2011 28.53 28.93 28.36 28.69 107,080 -0.32(-1.10%)
Aug 29, 2011 28.64 29.18 28.32 29.01 138,139 +1.01(+3.61%)
Aug 26, 2011 27.59 28.00 26.83 28.00 192,198 +0.20(+0.72%)
Aug 25, 2011 28.47 29.41 27.70 27.80 145,860 -0.54(-1.91%)
Aug 24, 2011 29.01 29.02 27.79 28.34 206,160 -0.77(-2.65%)
Aug 23, 2011 27.50 29.61 27.12 29.11 312,864 +1.84(+6.75%)
Aug 22, 2011 27.70 28.00 26.85 27.27 298,081 +0.79(+2.98%)
Aug 19, 2011 27.74 28.22 25.81 26.48 386,944 -1.70(-6.03%)
Aug 18, 2011 29.33 29.75 28.00 28.18 564,569 -2.60(-8.45%)
Aug 17, 2011 30.97 31.75 30.25 30.78 212,598 -0.22(-0.71%)
Aug 16, 2011 31.25 31.50 30.61 31.00 217,848 -0.10(-0.32%)
Aug 15, 2011 30.13 31.16 30.13 31.10 115,394 +1.18(+3.94%)
Aug 12, 2011 30.18 30.68 29.41 29.92 178,638 +0.10(+0.34%)
Aug 11, 2011 28.66 30.44 28.66 29.82 292,288 +1.40(+4.93%)
Aug 10, 2011 28.49 29.40 28.17 28.42 213,145 -1.08(-3.66%)
Aug 09, 2011 29.13 29.57 27.62 29.50 299,813 +1.60(+5.73%)
Aug 08, 2011 30.59 30.92 27.72 27.90 631,217 -3.95(-12.40%)
Aug 05, 2011 32.63 33.13 31.27 31.85 459,482 -0.19(-0.59%)
Aug 04, 2011 32.90 33.40 31.99 32.04 751,274 -1.72(-5.09%)
Aug 03, 2011 33.14 34.69 32.92 33.76 434,501 +0.44(+1.32%)
Aug 02, 2011 34.07 35.00 33.16 33.32 493,909 -1.13(-3.28%)
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.