Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxwell Technologies (NQ: MXWL )

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 31, 2012 6.500 7.000 6.490 6.930 730,058 +0.47(+7.28%)
May 30, 2012 6.960 6.980 6.450 6.460 1,245,468 -0.60(-8.50%)
May 29, 2012 7.130 7.300 6.680 7.060 813,772 +0.10(+1.44%)
May 25, 2012 7.460 7.570 6.900 6.960 1,344,661 -0.95(-12.01%)
May 24, 2012 8.030 8.200 7.690 7.910 153,739 -0.08(-1.00%)
May 23, 2012 7.900 8.000 7.600 7.990 430,082 +0.01(+0.13%)
May 22, 2012 8.200 8.240 7.950 7.980 323,889 -0.20(-2.44%)
May 21, 2012 8.130 8.280 8.010 8.180 454,867 +0.07(+0.86%)
May 18, 2012 8.250 8.370 7.990 8.110 406,563 -0.11(-1.34%)
May 17, 2012 8.550 8.550 8.150 8.220 532,593 -0.02(-0.24%)
May 16, 2012 8.340 8.510 8.200 8.240 316,799 -0.02(-0.24%)
May 15, 2012 8.020 8.500 8.020 8.260 581,330 +0.21(+2.61%)
May 14, 2012 8.740 8.830 8.000 8.050 912,068 -0.73(-8.31%)
May 11, 2012 8.950 9.080 8.750 8.780 373,922 -0.21(-2.34%)
May 10, 2012 8.950 9.160 8.860 8.990 269,785 +0.11(+1.24%)
May 09, 2012 8.780 8.970 8.630 8.880 369,111 -0.02(-0.22%)
May 08, 2012 9.070 9.130 8.770 8.900 647,120 -0.27(-2.94%)
May 07, 2012 9.170 9.320 8.950 9.170 490,193 -0.01(-0.11%)
May 04, 2012 9.550 9.580 9.050 9.180 865,399 -0.32(-3.37%)
May 03, 2012 9.660 9.670 9.460 9.500 725,636 -0.16(-1.66%)
May 02, 2012 9.570 9.703 9.530 9.660 696,089 +0.08(+0.84%)
May 01, 2012 9.620 9.800 9.500 9.580 1,060,968 +0.07(+0.74%)
Apr 30, 2012 10.04 10.15 9.230 9.510 2,803,561 -0.09(-0.94%)
Apr 27, 2012 11.68 11.70 8.810 9.600 7,292,398 -6.20(-39.24%)
Apr 26, 2012 15.56 15.93 15.48 15.80 161,600 +0.18(+1.15%)
Apr 25, 2012 15.43 15.72 15.21 15.62 299,060 +0.38(+2.49%)
Apr 24, 2012 15.43 15.89 15.19 15.24 418,532 -0.21(-1.36%)
Apr 23, 2012 16.23 16.44 15.30 15.45 367,389 -0.98(-5.96%)
Apr 20, 2012 16.62 16.72 16.35 16.43 142,470 +0.01(+0.06%)
Apr 19, 2012 16.48 16.80 16.33 16.42 162,988 -0.05(-0.30%)
Apr 18, 2012 16.39 16.55 16.29 16.47 113,976 -0.07(-0.42%)
Apr 17, 2012 16.44 16.69 16.30 16.54 163,226 +0.20(+1.22%)
Apr 16, 2012 16.38 16.57 16.15 16.34 178,386 -0.02(-0.12%)
Apr 13, 2012 17.21 17.34 16.24 16.36 175,782 -1.00(-5.76%)
Apr 12, 2012 16.90 17.48 16.90 17.36 171,397 +0.50(+2.97%)
Apr 11, 2012 16.57 17.13 16.48 16.86 179,763 +0.40(+2.43%)
Apr 10, 2012 16.74 17.13 16.39 16.46 167,576 -0.39(-2.31%)
Apr 09, 2012 16.85 17.07 16.78 16.85 128,731 -0.37(-2.15%)
Apr 05, 2012 17.12 17.45 17.02 17.22 95,698 +0.08(+0.47%)
Apr 04, 2012 17.36 17.37 16.81 17.14 182,298 -0.42(-2.39%)
Apr 03, 2012 17.83 18.04 17.46 17.56 145,973 -0.32(-1.79%)
Apr 02, 2012 18.23 18.33 17.75 17.88 174,800 -0.45(-2.45%)
Mar 30, 2012 18.55 18.82 18.32 18.33 200,165 -0.07(-0.38%)
Mar 29, 2012 18.11 18.52 18.00 18.40 179,756 +0.18(+0.99%)
Mar 28, 2012 18.48 18.48 17.94 18.22 191,479 -0.24(-1.30%)
Mar 27, 2012 18.63 18.80 18.43 18.46 131,201 -0.18(-0.97%)
Mar 26, 2012 17.98 18.66 17.91 18.64 370,501 +0.91(+5.13%)
Mar 23, 2012 18.33 18.41 17.68 17.73 459,743 -0.62(-3.38%)
Mar 22, 2012 18.37 18.45 18.14 18.35 381,716 -0.13(-0.70%)
Mar 21, 2012 18.48 18.69 18.35 18.48 146,770 +0.03(+0.16%)
Mar 20, 2012 18.65 18.71 18.45 18.45 383,442 -0.40(-2.12%)
Mar 19, 2012 18.68 19.34 18.65 18.85 138,622 +0.20(+1.07%)
Mar 16, 2012 18.76 18.76 18.59 18.65 223,544 -0.12(-0.64%)
Mar 15, 2012 18.61 18.83 18.51 18.77 122,528 +0.17(+0.91%)
Mar 14, 2012 18.66 18.75 18.40 18.60 137,291 -0.09(-0.48%)
Mar 13, 2012 18.44 18.71 18.37 18.69 233,036 +0.39(+2.13%)
Mar 12, 2012 18.46 18.61 18.27 18.30 160,303 -0.18(-0.97%)
Mar 09, 2012 18.20 18.69 18.16 18.48 140,127 +0.25(+1.37%)
Mar 08, 2012 18.27 18.30 18.07 18.23 128,101 +0.09(+0.50%)
Mar 07, 2012 18.19 18.35 18.00 18.14 275,088 +0.00(+0.00%)
Mar 06, 2012 18.37 18.50 17.91 18.14 201,745 -0.49(-2.63%)
Mar 05, 2012 18.68 18.88 18.55 18.63 283,450 -0.08(-0.43%)
Mar 02, 2012 18.18 18.82 18.13 18.71 392,728 +0.44(+2.41%)
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.