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, 2019
93.48
94.40
91.60
93.41
4,222,559
+5.87(+6.71%)
Jan 30, 2019
88.09
88.23
84.21
87.54
4,814,634
+5.87(+7.19%)
Jan 29, 2019
82.73
82.83
80.20
81.67
1,074,007
-1.07(-1.29%)
Jan 28, 2019
83.90
84.57
82.29
82.74
968,158
-2.60(-3.05%)
Jan 25, 2019
84.07
85.38
83.10
85.34
533,400
+1.27(+1.51%)
Jan 24, 2019
81.58
84.29
81.50
84.07
981,478
+3.32(+4.11%)
Jan 23, 2019
80.85
81.75
79.24
80.75
589,195
+0.35(+0.44%)
Jan 22, 2019
82.92
82.92
79.93
80.40
821,003
-2.64(-3.18%)
Jan 18, 2019
84.22
84.80
82.56
83.04
1,164,400
-1.02(-1.21%)
Jan 17, 2019
83.16
84.24
82.92
84.06
343,164
+0.50(+0.60%)
Jan 16, 2019
85.00
85.48
82.44
83.56
683,081
-1.30(-1.53%)
Jan 15, 2019
84.02
85.33
84.02
84.86
581,685
+0.76(+0.90%)
Jan 14, 2019
84.83
86.14
84.00
84.10
362,553
-1.60(-1.87%)
Jan 11, 2019
86.00
87.87
85.18
85.70
859,600
-0.52(-0.60%)
Jan 10, 2019
85.50
86.85
84.76
86.22
504,688
+0.48(+0.56%)
Jan 09, 2019
85.44
86.64
85.35
85.74
332,316
+0.29(+0.34%)
Jan 08, 2019
86.11
86.19
83.52
85.45
496,906
+0.06(+0.07%)
Jan 07, 2019
84.19
85.90
83.01
85.39
1,013,086
+1.47(+1.75%)
Jan 04, 2019
85.00
85.50
83.31
83.92
1,091,100
-0.53(-0.63%)
Jan 03, 2019
83.50
85.25
78.86
84.45
2,963,486
-7.43(-8.09%)
Jan 02, 2019
91.30
92.86
89.70
91.88
1,145,482
-0.50(-0.54%)
Dec 31, 2018
91.95
93.20
91.95
92.38
290,000
+0.48(+0.52%)
Dec 28, 2018
91.20
93.05
89.46
91.90
466,400
+1.11(+1.22%)
Dec 27, 2018
90.20
91.16
87.97
90.79
530,095
-0.44(-0.48%)
Dec 26, 2018
87.86
91.50
87.14
91.23
600,930
+4.44(+5.12%)
Dec 24, 2018
87.27
88.46
86.55
86.79
269,200
-0.83(-0.95%)
Dec 21, 2018
90.40
90.52
87.52
87.62
445,100
-1.78(-1.99%)
Dec 20, 2018
90.65
93.28
87.65
89.40
754,164
-1.64(-1.80%)
Dec 19, 2018
93.25
93.87
90.43
91.04
1,172,952
+2.15(+2.42%)
Dec 18, 2018
89.36
90.91
88.38
88.89
448,300
+0.03(+0.03%)
Dec 17, 2018
90.20
90.83
87.68
88.86
709,836
-1.97(-2.17%)
Dec 14, 2018
89.46
92.77
89.25
90.83
533,800
+0.22(+0.24%)
Dec 13, 2018
92.85
94.00
88.65
90.61
921,706
-1.77(-1.92%)
Dec 12, 2018
94.50
94.77
92.29
92.38
734,880
-0.77(-0.83%)
Dec 11, 2018
94.65
95.86
92.33
93.15
283,969
-0.26(-0.28%)
Dec 10, 2018
91.38
94.44
91.26
93.41
439,783
+1.38(+1.50%)
Dec 07, 2018
94.00
95.22
91.47
92.03
438,100
-2.31(-2.45%)
Dec 06, 2018
91.54
94.63
90.50
94.34
1,013,210
-0.23(-0.24%)
Dec 04, 2018
96.80
96.99
94.07
94.57
798,500
-2.91(-2.99%)
Dec 03, 2018
95.27
97.73
94.45
97.48
933,440
+4.65(+5.01%)
Nov 30, 2018
92.22
93.47
91.94
92.83
277,700
+0.37(+0.40%)
Nov 29, 2018
91.95
94.00
91.34
92.46
329,291
-0.18(-0.19%)
Nov 28, 2018
91.00
92.75
90.60
92.64
471,242
+2.18(+2.41%)
Nov 27, 2018
89.65
91.07
89.48
90.46
517,803
-0.12(-0.13%)
Nov 26, 2018
90.53
90.94
89.14
90.58
627,163
+0.90(+1.00%)
Nov 23, 2018
88.11
90.32
87.19
89.68
122,000
+0.55(+0.62%)
Nov 21, 2018
89.13
89.13
89.13
0
+1.09(+1.24%)
Nov 20, 2018
88.55
89.50
85.00
88.04
2,010,015
-3.24(-3.55%)
Nov 19, 2018
92.85
92.96
91.12
91.28
1,821,146
-2.57(-2.74%)
Nov 16, 2018
91.73
94.08
90.68
93.85
794,600
+0.18(+0.19%)
Nov 15, 2018
92.55
94.77
92.15
93.67
1,113,743
+0.36(+0.39%)
Nov 14, 2018
90.51
93.64
90.51
93.31
987,053
+2.76(+3.05%)
Nov 13, 2018
92.00
92.69
89.61
90.55
777,639
-0.76(-0.83%)
Nov 12, 2018
92.97
93.18
89.82
91.31
1,047,855
-2.06(-2.21%)
Nov 09, 2018
92.35
93.77
91.60
93.37
887,100
+0.72(+0.78%)
Nov 08, 2018
92.22
94.14
91.35
92.65
1,001,940
-0.09(-0.10%)
Nov 07, 2018
89.00
99.14
87.78
92.74
3,039,414
+4.17(+4.71%)
Nov 06, 2018
87.19
88.66
86.21
88.57
411,494
+0.81(+0.92%)
Nov 05, 2018
88.00
88.40
85.98
87.76
561,834
-0.66(-0.75%)
Nov 02, 2018
86.37
88.95
85.80
88.42
526,400
+1.32(+1.52%)
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
.