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, 2013 7.140 7.360 7.120 7.230 453,515 +0.02(+0.28%)
May 30, 2013 7.070 7.290 7.030 7.210 544,336 +0.19(+2.71%)
May 29, 2013 6.920 7.110 6.725 7.020 397,789 +0.07(+1.01%)
May 28, 2013 6.940 7.230 6.840 6.950 435,097 +0.19(+2.81%)
May 24, 2013 6.810 6.940 6.700 6.760 0 -0.03(-0.44%)
May 23, 2013 6.520 6.980 6.370 6.790 0 +0.19(+2.88%)
May 22, 2013 6.610 7.120 6.560 6.600 0 -0.02(-0.30%)
May 21, 2013 6.600 6.735 6.410 6.620 0 +0.06(+0.91%)
May 20, 2013 6.220 6.610 6.140 6.560 0 +0.33(+5.30%)
May 17, 2013 6.360 6.370 6.160 6.230 0 -0.07(-1.11%)
May 16, 2013 6.340 6.480 6.280 6.300 288,068 -0.06(-0.94%)
May 15, 2013 6.240 6.400 6.110 6.360 0 +0.08(+1.27%)
May 13, 2013 6.480 6.650 6.200 6.280 0 -0.19(-2.94%)
May 10, 2013 6.370 6.580 6.260 6.470 0 +0.09(+1.41%)
May 09, 2013 6.340 6.660 6.290 6.380 0 +0.00(+0.00%)
May 08, 2013 6.570 6.670 6.300 6.380 0 -0.17(-2.60%)
May 07, 2013 6.510 6.750 6.510 6.550 0 +0.10(+1.55%)
May 06, 2013 6.080 6.750 6.000 6.450 0 +0.37(+6.09%)
May 03, 2013 6.000 6.150 5.840 6.080 0 +0.24(+4.11%)
May 02, 2013 5.620 5.850 5.610 5.840 0 +0.24(+4.29%)
May 01, 2013 6.090 6.140 5.560 5.600 0 -0.50(-8.20%)
Apr 30, 2013 6.190 6.230 5.870 6.100 0 +0.24(+4.10%)
Apr 29, 2013 6.040 6.140 5.810 5.860 372,448 -0.13(-2.17%)
Apr 26, 2013 6.080 6.080 5.940 5.990 387,442 +0.05(+0.84%)
Apr 25, 2013 5.680 6.270 5.660 5.940 723,846 +0.30(+5.32%)
Apr 24, 2013 5.630 5.650 5.510 5.640 298,488 +0.07(+1.26%)
Apr 23, 2013 5.280 5.700 5.230 5.570 534,512 +0.34(+6.50%)
Apr 22, 2013 5.150 5.275 5.020 5.230 363,402 +0.18(+3.56%)
Apr 19, 2013 5.120 5.120 5.030 5.050 195,488 -0.05(-0.98%)
Apr 18, 2013 5.200 5.220 5.050 5.100 304,966 -0.06(-1.16%)
Apr 17, 2013 5.100 5.180 5.010 5.160 412,073 +0.04(+0.78%)
Apr 16, 2013 5.090 5.170 5.010 5.120 331,923 +0.12(+2.40%)
Apr 15, 2013 5.180 5.220 5.000 5.000 372,782 -0.18(-3.47%)
Apr 12, 2013 5.240 5.310 5.110 5.180 436,545 -0.07(-1.33%)
Apr 11, 2013 5.250 5.420 5.250 5.250 336,782 -0.02(-0.38%)
Apr 10, 2013 5.190 5.500 5.180 5.270 627,389 +0.12(+2.33%)
Apr 09, 2013 5.170 5.240 5.090 5.150 468,245 +0.02(+0.39%)
Apr 08, 2013 5.000 5.130 4.960 5.130 345,849 +0.13(+2.60%)
Apr 05, 2013 4.910 5.090 4.901 5.000 347,020 -0.01(-0.20%)
Apr 04, 2013 4.910 5.030 4.910 5.010 386,027 +0.09(+1.83%)
Apr 03, 2013 5.090 5.225 4.910 4.920 412,161 -0.06(-1.20%)
Apr 02, 2013 5.150 5.256 4.980 4.980 509,860 -0.17(-3.30%)
Apr 01, 2013 5.370 5.440 5.000 5.150 703,809 -0.24(-4.45%)
Mar 28, 2013 5.130 5.480 5.130 5.390 588,376 +0.29(+5.69%)
Mar 27, 2013 5.130 5.190 5.050 5.100 1,079,161 -0.01(-0.20%)
Mar 26, 2013 5.630 5.630 4.920 5.110 1,484,031 -0.47(-8.42%)
Mar 25, 2013 5.800 5.890 5.550 5.580 794,670 -0.21(-3.63%)
Mar 22, 2013 5.980 6.001 5.710 5.790 705,112 -0.14(-2.36%)
Mar 21, 2013 5.980 6.280 5.900 5.930 953,475 +0.02(+0.34%)
Mar 20, 2013 6.460 6.720 5.820 5.910 2,272,935 -1.53(-20.56%)
Mar 19, 2013 7.500 7.800 7.280 7.440 288,405 +0.03(+0.40%)
Mar 18, 2013 7.260 7.480 7.150 7.410 335,060 +0.07(+0.95%)
Mar 15, 2013 7.540 7.600 7.250 7.340 328,841 -0.23(-3.04%)
Mar 14, 2013 7.700 7.810 7.530 7.570 214,726 -0.08(-1.05%)
Mar 13, 2013 7.720 7.810 7.560 7.650 277,107 -0.09(-1.16%)
Mar 12, 2013 8.070 8.180 7.600 7.740 487,742 -0.34(-4.21%)
Mar 11, 2013 8.020 8.180 7.880 8.080 425,547 -0.02(-0.25%)
Mar 08, 2013 7.900 8.380 7.800 8.100 1,744,983 -1.01(-11.09%)
Mar 07, 2013 9.110 9.180 8.950 9.110 182,443 +0.01(+0.11%)
Mar 06, 2013 9.020 9.230 8.970 9.100 160,771 +0.08(+0.89%)
Mar 05, 2013 8.870 9.130 8.870 9.020 586,304 +0.26(+2.97%)
Mar 04, 2013 8.690 8.900 8.670 8.760 247,463 +0.03(+0.34%)
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.