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, 2008 16.35 16.47 16.21 16.34 187,655 +0.02(+0.12%)
May 29, 2008 16.30 16.37 16.00 16.32 186,974 +0.27(+1.68%)
May 28, 2008 15.99 16.29 15.92 16.05 227,801 +0.08(+0.50%)
May 27, 2008 15.99 16.10 15.76 15.97 303,530 -0.13(-0.81%)
May 26, 2008 15.28 16.10 15.25 16.10 127,169 +0.00(+0.00%)
May 23, 2008 15.28 16.10 15.25 16.10 127,169 +0.74(+4.82%)
May 22, 2008 15.84 15.84 15.17 15.36 165,275 -0.47(-2.97%)
May 21, 2008 15.67 15.94 15.56 15.83 159,585 +0.27(+1.74%)
May 20, 2008 15.90 15.90 15.21 15.56 254,560 -0.46(-2.87%)
May 19, 2008 16.01 16.13 15.80 16.02 181,934 +0.06(+0.38%)
May 16, 2008 16.00 16.21 15.80 15.96 159,561 -0.02(-0.13%)
May 15, 2008 16.66 16.66 15.26 15.98 547,352 -0.66(-3.97%)
May 14, 2008 16.94 16.99 16.61 16.64 337,396 -0.22(-1.30%)
May 13, 2008 16.72 16.98 16.72 16.86 334,702 +0.14(+0.84%)
May 12, 2008 16.39 16.78 16.39 16.72 384,397 +0.32(+1.95%)
May 09, 2008 16.13 16.41 15.74 16.40 108,616 +0.08(+0.49%)
May 08, 2008 16.01 16.45 15.85 16.32 114,195 +0.33(+2.06%)
May 07, 2008 16.50 16.50 15.72 15.99 235,622 -0.49(-2.97%)
May 06, 2008 16.48 16.50 16.00 16.48 310,457 +0.20(+1.23%)
May 05, 2008 16.17 16.48 16.05 16.28 475,581 +0.39(+2.45%)
May 02, 2008 15.08 16.00 15.01 15.89 384,936 +0.98(+6.54%)
May 01, 2008 14.94 15.10 14.51 14.91 127,337 -0.06(-0.37%)
Apr 30, 2008 15.11 15.26 14.84 14.97 251,428 -0.15(-0.99%)
Apr 29, 2008 15.10 15.15 14.64 15.12 285,228 -0.06(-0.40%)
Apr 28, 2008 15.29 15.50 15.10 15.18 248,045 -0.24(-1.56%)
Apr 25, 2008 15.50 15.56 14.95 15.42 146,441 -0.11(-0.71%)
Apr 24, 2008 16.00 16.35 15.45 15.53 1,630,889 +0.38(+2.51%)
Apr 23, 2008 14.50 15.49 14.43 15.15 817,019 +0.60(+4.12%)
Apr 22, 2008 14.71 14.97 13.82 14.55 361,448 -0.03(-0.21%)
Apr 21, 2008 13.27 14.95 13.25 14.58 509,976 +1.28(+9.62%)
Apr 18, 2008 12.40 13.73 12.22 13.30 675,852 +1.10(+9.02%)
Apr 17, 2008 12.24 12.44 12.09 12.20 474,327 +0.00(+0.00%)
Apr 16, 2008 12.37 12.46 12.02 12.20 501,997 +0.13(+1.08%)
Apr 15, 2008 12.69 12.77 12.00 12.07 203,873 -0.43(-3.44%)
Apr 14, 2008 12.88 12.97 12.26 12.50 437,305 -0.47(-3.62%)
Apr 11, 2008 12.77 13.04 12.77 12.97 66,644 -0.03(-0.23%)
Apr 10, 2008 13.30 13.30 12.88 13.00 192,439 -0.32(-2.40%)
Apr 09, 2008 13.81 13.81 13.32 13.32 119,436 -0.34(-2.49%)
Apr 08, 2008 13.17 13.89 13.17 13.66 126,629 +0.27(+2.02%)
Apr 07, 2008 13.06 13.45 13.00 13.39 47,078 +0.64(+5.02%)
Apr 04, 2008 13.30 13.30 12.64 12.75 284,742 -0.42(-3.19%)
Apr 03, 2008 13.69 13.69 13.10 13.17 142,966 -0.78(-5.59%)
Apr 02, 2008 14.77 14.88 13.75 13.95 224,296 -0.62(-4.26%)
Apr 01, 2008 14.45 14.75 14.19 14.57 150,736 +0.64(+4.59%)
Mar 31, 2008 13.66 14.09 13.53 13.93 75,296 +0.23(+1.68%)
Mar 28, 2008 13.91 14.21 13.67 13.70 284,109 -0.30(-2.14%)
Mar 27, 2008 13.92 14.11 13.75 14.00 148,963 +0.02(+0.14%)
Mar 26, 2008 13.52 14.21 13.50 13.98 460,038 +0.22(+1.60%)
Mar 25, 2008 13.54 14.13 13.45 13.76 165,742 +0.24(+1.78%)
Mar 24, 2008 13.10 13.58 12.75 13.52 258,050 +1.00(+7.99%)
Mar 21, 2008 11.79 12.71 11.77 12.52 154,588 +0.00(+0.00%)
Mar 20, 2008 11.79 12.71 11.77 12.52 154,588 +0.91(+7.84%)
Mar 19, 2008 11.28 12.08 11.12 11.61 157,894 +0.49(+4.43%)
Mar 18, 2008 11.15 11.29 10.86 11.12 248,395 +0.07(+0.62%)
Mar 17, 2008 11.51 11.52 10.85 11.05 247,080 -0.90(-7.53%)
Mar 14, 2008 12.24 12.51 11.67 11.95 150,408 -0.11(-0.91%)
Mar 13, 2008 12.56 12.56 11.44 12.06 472,780 -0.73(-5.71%)
Mar 12, 2008 13.00 13.33 12.56 12.79 228,959 -0.21(-1.62%)
Mar 11, 2008 12.99 13.40 12.63 13.00 116,840 +0.23(+1.80%)
Mar 10, 2008 13.56 13.70 12.64 12.77 133,425 -0.93(-6.79%)
Mar 07, 2008 14.13 14.29 13.60 13.70 140,129 -0.59(-4.13%)
Mar 06, 2008 14.91 14.91 14.05 14.29 152,435 -0.34(-2.32%)
Mar 05, 2008 14.18 15.10 14.07 14.63 122,067 +0.46(+3.25%)
Mar 04, 2008 14.32 14.46 13.89 14.17 274,212 -0.19(-1.32%)
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.