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 31, 2018
66.10
66.70
64.75
64.95
321,467
-0.90(-1.37%)
Jan 30, 2018
65.85
65.85
65.40
65.85
395,599
-0.15(-0.23%)
Jan 29, 2018
65.80
66.38
65.30
66.00
503,606
+0.15(+0.23%)
Jan 26, 2018
67.30
67.45
65.30
65.85
644,323
-0.85(-1.27%)
Jan 25, 2018
66.75
67.65
65.90
66.70
836,778
+0.80(+1.21%)
Jan 24, 2018
66.55
66.90
65.75
65.90
978,829
-0.45(-0.68%)
Jan 23, 2018
66.30
67.80
65.50
66.35
956,839
-0.55(-0.82%)
Jan 22, 2018
65.55
68.39
65.55
66.90
1,934,737
+1.15(+1.75%)
Jan 19, 2018
68.20
69.00
65.61
65.75
1,981,764
+0.65(+1.00%)
Jan 18, 2018
64.00
65.55
63.25
65.10
1,913,365
+0.80(+1.24%)
Jan 17, 2018
65.20
65.20
64.05
64.30
660,083
-0.45(-0.69%)
Jan 16, 2018
66.45
66.80
64.65
64.75
470,134
-1.55(-2.34%)
Jan 12, 2018
66.30
66.30
66.30
0
+1.35(+2.08%)
Jan 11, 2018
63.30
65.30
62.86
64.95
458,738
+1.80(+2.85%)
Jan 10, 2018
65.40
65.90
62.90
63.15
432,918
-2.70(-4.10%)
Jan 09, 2018
64.70
66.10
64.00
65.85
483,853
+1.10(+1.70%)
Jan 08, 2018
64.45
65.50
63.40
64.75
586,065
+0.05(+0.08%)
Jan 05, 2018
65.20
65.55
64.60
64.70
308,178
-0.30(-0.46%)
Jan 04, 2018
64.85
65.55
64.50
65.00
314,447
+0.00(+0.00%)
Jan 03, 2018
65.00
65.50
64.80
65.00
324,031
+0.00(+0.00%)
Jan 02, 2018
64.80
66.15
64.65
65.00
387,397
+0.30(+0.46%)
Dec 29, 2017
64.70
64.70
64.70
0
+0.20(+0.31%)
Dec 28, 2017
64.80
65.90
64.40
64.50
562,345
+0.10(+0.16%)
Dec 27, 2017
64.50
64.75
63.80
64.40
348,316
+0.00(+0.00%)
Dec 26, 2017
64.05
64.40
63.20
64.40
171,892
+0.25(+0.39%)
Dec 22, 2017
64.45
64.50
63.85
64.15
158,359
-0.25(-0.39%)
Dec 21, 2017
64.60
64.65
63.85
64.40
251,994
+0.00(+0.00%)
Dec 20, 2017
63.90
64.70
63.20
64.40
247,033
+0.80(+1.26%)
Dec 19, 2017
64.05
64.50
63.05
63.60
414,517
-0.45(-0.70%)
Dec 18, 2017
63.40
64.60
62.95
64.05
510,432
+1.30(+2.07%)
Dec 15, 2017
62.20
63.27
62.20
62.75
342,110
+0.70(+1.13%)
Dec 14, 2017
61.75
62.35
61.25
62.05
299,021
+0.35(+0.57%)
Dec 13, 2017
60.75
62.05
60.75
61.70
266,206
+1.40(+2.32%)
Dec 12, 2017
61.85
61.85
60.25
60.30
333,230
-1.75(-2.82%)
Dec 11, 2017
61.95
62.90
61.65
62.05
826,050
+0.40(+0.65%)
Dec 08, 2017
61.90
63.20
61.20
61.65
564,416
+0.25(+0.41%)
Dec 07, 2017
61.65
62.05
60.30
61.40
1,070,814
+2.05(+3.45%)
Dec 06, 2017
58.00
59.75
57.25
59.35
689,321
+1.10(+1.89%)
Dec 05, 2017
58.85
59.35
58.05
58.25
454,119
-1.00(-1.69%)
Dec 04, 2017
61.50
62.00
58.98
59.25
669,044
-1.65(-2.71%)
Dec 01, 2017
59.65
61.35
58.40
60.90
826,413
+1.80(+3.05%)
Nov 30, 2017
57.60
59.85
57.30
59.10
757,840
+1.60(+2.78%)
Nov 29, 2017
58.10
59.10
56.45
57.50
704,807
-1.10(-1.88%)
Nov 28, 2017
58.50
59.85
57.35
58.60
856,835
+0.75(+1.30%)
Nov 27, 2017
58.00
58.50
57.60
57.85
772,847
-0.45(-0.77%)
Nov 24, 2017
57.25
58.60
57.00
58.30
340,029
+1.20(+2.10%)
Nov 22, 2017
57.38
58.15
55.80
57.10
1,027,913
+0.60(+1.06%)
Nov 21, 2017
55.40
58.35
55.25
56.50
3,201,300
+5.45(+10.68%)
Nov 20, 2017
50.00
51.30
48.60
51.05
723,026
+1.00(+2.00%)
Nov 17, 2017
49.55
50.15
49.30
50.05
537,855
+0.50(+1.01%)
Nov 16, 2017
48.85
49.60
48.68
49.55
390,454
+0.90(+1.85%)
Nov 15, 2017
48.45
48.95
47.90
48.65
534,851
-0.15(-0.31%)
Nov 14, 2017
48.65
49.15
48.30
48.80
643,144
-0.30(-0.61%)
Nov 13, 2017
48.70
49.23
48.50
49.10
478,008
+0.00(+0.00%)
Nov 10, 2017
49.15
49.45
48.90
49.10
462,098
-0.05(-0.10%)
Nov 09, 2017
49.85
49.90
48.50
49.15
973,491
-0.95(-1.90%)
Nov 08, 2017
46.10
50.10
45.80
50.10
2,929,529
+3.90(+8.44%)
Nov 07, 2017
46.00
46.45
45.65
46.20
941,955
+0.20(+0.43%)
Nov 06, 2017
44.15
46.35
44.09
46.00
1,411,008
+1.60(+3.60%)
Nov 03, 2017
44.20
44.70
43.55
44.40
858,957
+0.35(+0.79%)
Nov 02, 2017
45.70
45.75
43.85
44.05
1,184,531
-1.75(-3.82%)
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
.