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 (%)
Sep 30, 2011 30.81 31.82 30.70 31.22 255,659 -0.10(-0.32%)
Sep 29, 2011 32.35 32.65 31.11 31.32 491,624 -0.35(-1.11%)
Sep 28, 2011 33.00 33.31 31.40 31.67 254,886 -0.87(-2.67%)
Sep 27, 2011 32.09 33.37 31.91 32.54 554,605 +1.17(+3.73%)
Sep 26, 2011 30.94 31.56 29.62 31.37 401,305 +1.11(+3.67%)
Sep 23, 2011 30.59 30.65 29.69 30.26 416,244 -0.40(-1.30%)
Sep 22, 2011 31.04 31.27 29.94 30.66 567,422 -1.51(-4.69%)
Sep 21, 2011 32.73 33.41 32.10 32.17 2,666,589 +0.21(+0.66%)
Sep 20, 2011 33.80 34.00 31.47 31.96 1,076,400 -3.64(-10.22%)
Sep 19, 2011 34.79 36.25 33.72 35.60 423,299 +0.44(+1.25%)
Sep 16, 2011 34.50 35.29 34.01 35.16 326,854 +0.88(+2.57%)
Sep 15, 2011 35.85 36.79 33.86 34.28 677,181 -0.84(-2.39%)
Sep 14, 2011 33.49 35.68 32.95 35.12 814,799 +2.05(+6.20%)
Sep 13, 2011 31.83 33.32 31.39 33.07 495,502 +1.77(+5.65%)
Sep 12, 2011 29.90 31.59 29.90 31.30 302,204 +1.21(+4.02%)
Sep 09, 2011 30.31 31.16 29.90 30.09 237,330 -0.86(-2.78%)
Sep 08, 2011 30.00 30.98 29.20 30.95 429,599 +0.45(+1.48%)
Sep 07, 2011 28.99 30.96 28.99 30.50 293,537 +1.85(+6.46%)
Sep 06, 2011 27.83 29.49 27.01 28.65 675,297 -0.34(-1.17%)
Sep 02, 2011 28.89 29.60 28.00 28.99 216,080 -0.67(-2.26%)
Sep 01, 2011 29.40 29.88 29.14 29.66 365,249 +0.21(+0.71%)
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%)
Aug 01, 2011 35.00 35.34 34.19 34.45 263,257 -0.40(-1.15%)
Jul 29, 2011 34.65 35.15 34.09 34.85 183,310 -0.22(-0.63%)
Jul 28, 2011 34.00 35.22 33.81 35.07 234,420 +1.11(+3.27%)
Jul 27, 2011 34.40 34.40 33.28 33.96 278,282 -0.70(-2.02%)
Jul 26, 2011 33.80 34.79 33.80 34.66 255,855 +0.75(+2.21%)
Jul 25, 2011 33.06 34.43 33.01 33.91 506,563 -0.41(-1.19%)
Jul 22, 2011 34.55 35.60 33.25 34.32 666,806 +0.94(+2.82%)
Jul 21, 2011 30.85 34.57 30.80 33.38 1,126,592 +4.37(+15.06%)
Jul 20, 2011 29.46 29.46 28.82 29.01 262,659 -0.05(-0.17%)
Jul 19, 2011 28.53 29.14 28.53 29.06 92,220 +0.81(+2.87%)
Jul 18, 2011 29.00 29.00 27.75 28.25 72,965 -0.78(-2.69%)
Jul 15, 2011 29.11 29.59 28.64 29.03 114,264 +0.17(+0.59%)
Jul 14, 2011 29.31 29.60 28.41 28.86 76,503 -0.66(-2.24%)
Jul 13, 2011 29.89 30.08 29.31 29.52 97,883 -0.13(-0.44%)
Jul 12, 2011 29.99 30.45 29.19 29.65 230,887 -0.55(-1.82%)
Jul 11, 2011 29.81 30.75 29.81 30.20 169,799 +0.00(+0.00%)
Jul 08, 2011 30.38 30.50 29.90 30.20 90,829 -0.42(-1.37%)
Jul 07, 2011 29.82 30.90 29.77 30.62 106,050 +1.04(+3.52%)
Jul 06, 2011 29.81 29.96 28.73 29.58 175,586 -0.36(-1.20%)
Jul 05, 2011 30.05 30.49 29.84 29.94 104,247 -0.04(-0.13%)
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.