Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
44.26
45.52
43.75
45.45
647,423
+1.35(+3.06%)
Jan 28, 2016
44.73
44.88
42.41
44.10
1,952,026
+4.72(+11.99%)
Jan 27, 2016
39.19
40.07
39.01
39.38
589,920
+0.18(+0.46%)
Jan 26, 2016
38.65
40.05
38.61
39.20
475,744
+0.76(+1.98%)
Jan 25, 2016
38.78
39.06
38.23
38.44
374,813
-0.40(-1.03%)
Jan 22, 2016
39.14
39.72
38.70
38.84
446,821
+0.24(+0.62%)
Jan 21, 2016
39.26
39.47
38.29
38.60
437,129
-0.25(-0.64%)
Jan 20, 2016
37.70
39.31
37.54
38.85
517,802
+0.36(+0.94%)
Jan 19, 2016
40.94
40.99
38.16
38.49
803,713
-0.27(-0.70%)
Jan 15, 2016
40.64
38.76
38.76
38.76
986,700
-3.57(-8.43%)
Jan 14, 2016
41.29
42.97
40.59
42.33
711,272
+0.87(+2.10%)
Jan 13, 2016
41.94
42.96
40.86
41.46
599,988
-0.12(-0.29%)
Jan 12, 2016
41.42
42.18
40.85
41.58
581,324
+0.53(+1.29%)
Jan 11, 2016
40.31
41.35
39.59
41.05
785,154
+2.38(+6.15%)
Jan 08, 2016
39.68
40.14
38.49
38.67
316,809
-0.81(-2.05%)
Jan 07, 2016
39.74
40.61
38.94
39.48
689,019
-0.36(-0.90%)
Jan 06, 2016
39.99
41.28
39.40
39.84
472,780
-0.63(-1.56%)
Jan 05, 2016
40.92
41.65
40.29
40.47
372,869
-0.18(-0.44%)
Jan 04, 2016
41.50
41.76
40.01
40.65
460,252
-1.49(-3.54%)
Dec 31, 2015
42.46
42.14
42.14
42.14
218,000
-0.35(-0.82%)
Dec 30, 2015
42.57
43.01
42.46
42.49
169,638
-0.39(-0.91%)
Dec 29, 2015
42.44
43.06
42.44
42.88
256,257
+0.31(+0.73%)
Dec 28, 2015
42.26
42.58
41.93
42.57
158,113
-0.12(-0.28%)
Dec 24, 2015
42.28
42.69
42.69
42.69
115,900
+0.07(+0.16%)
Dec 23, 2015
42.40
43.34
42.26
42.62
240,297
+0.24(+0.57%)
Dec 22, 2015
41.88
42.91
41.44
42.38
390,483
+0.38(+0.90%)
Dec 21, 2015
42.05
42.50
40.93
42.00
542,715
+0.11(+0.26%)
Dec 18, 2015
42.43
42.76
41.74
41.89
439,512
-0.38(-0.90%)
Dec 17, 2015
42.00
42.98
41.15
42.27
1,441,339
+0.47(+1.12%)
Dec 16, 2015
41.73
42.59
40.49
41.80
553,628
+0.11(+0.26%)
Dec 15, 2015
41.26
41.88
40.97
41.69
319,534
+0.48(+1.16%)
Dec 14, 2015
41.90
42.70
40.85
41.21
348,586
-0.75(-1.79%)
Dec 11, 2015
42.40
43.89
41.28
41.96
389,707
-0.82(-1.92%)
Dec 10, 2015
43.68
44.03
42.67
42.78
353,037
-0.73(-1.68%)
Dec 09, 2015
44.72
44.92
42.90
43.51
631,831
-1.41(-3.14%)
Dec 08, 2015
44.82
45.14
44.26
44.92
353,269
+0.21(+0.47%)
Dec 07, 2015
44.97
45.16
44.53
44.71
258,737
-0.58(-1.28%)
Dec 04, 2015
44.63
45.42
44.06
45.29
433,166
+0.62(+1.39%)
Dec 03, 2015
45.48
45.61
44.51
44.67
300,491
-0.67(-1.48%)
Dec 02, 2015
45.25
46.08
44.97
45.34
412,051
+0.34(+0.76%)
Dec 01, 2015
45.19
45.59
43.74
45.00
250,735
+0.06(+0.13%)
Nov 30, 2015
45.16
45.51
44.71
44.94
288,488
-0.18(-0.40%)
Nov 27, 2015
44.60
45.37
44.55
45.12
155,899
+0.53(+1.19%)
Nov 25, 2015
44.53
44.59
44.59
44.59
618,100
-0.02(-0.04%)
Nov 24, 2015
44.44
45.01
44.27
44.61
742,523
-0.47(-1.04%)
Nov 23, 2015
45.67
45.80
44.79
45.08
307,914
-0.69(-1.51%)
Nov 20, 2015
46.03
46.40
45.43
45.77
397,037
-0.26(-0.56%)
Nov 19, 2015
46.13
46.53
45.65
46.03
312,998
-0.32(-0.69%)
Nov 18, 2015
45.74
46.50
45.30
46.35
188,958
+0.74(+1.62%)
Nov 17, 2015
45.04
45.99
44.90
45.61
290,771
+0.62(+1.38%)
Nov 16, 2015
44.72
45.17
44.30
44.99
305,838
-0.19(-0.42%)
Nov 13, 2015
45.19
45.47
44.57
45.18
284,084
-0.34(-0.75%)
Nov 12, 2015
45.81
47.06
45.23
45.52
504,708
-0.82(-1.77%)
Nov 11, 2015
46.12
46.85
46.03
46.34
407,568
+0.16(+0.35%)
Nov 10, 2015
47.32
47.47
45.86
46.18
413,471
-1.26(-2.66%)
Nov 09, 2015
47.23
47.50
46.94
47.44
217,518
-0.06(-0.13%)
Nov 06, 2015
47.00
47.81
46.55
47.50
360,247
+0.56(+1.19%)
Nov 05, 2015
47.00
47.44
46.13
46.94
272,030
-0.52(-1.10%)
Nov 04, 2015
47.44
47.53
46.83
47.46
436,471
+0.56(+1.19%)
Nov 03, 2015
46.25
46.97
46.06
46.90
522,717
+0.10(+0.21%)
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
.