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, 2020
121.95
121.95
120.81
120.90
867,300
-1.05(-0.86%)
Jan 30, 2020
120.80
122.10
120.80
121.95
1,849,860
+2.69(+2.26%)
Jan 29, 2020
118.60
119.29
118.60
119.26
527,392
+0.62(+0.52%)
Jan 28, 2020
118.61
119.07
118.45
118.64
313,158
+0.37(+0.31%)
Jan 27, 2020
117.82
119.06
117.51
118.27
546,397
-1.18(-0.99%)
Jan 24, 2020
119.50
119.65
119.13
119.45
236,100
+0.02(+0.02%)
Jan 23, 2020
118.31
119.49
118.26
119.43
316,356
+0.30(+0.25%)
Jan 22, 2020
119.94
120.00
119.08
119.13
437,092
-0.67(-0.56%)
Jan 21, 2020
119.47
119.86
118.98
119.80
506,269
-0.01(-0.01%)
Jan 17, 2020
119.90
120.04
119.09
119.81
591,500
+0.03(+0.03%)
Jan 16, 2020
119.71
119.80
119.03
119.78
395,679
+0.28(+0.23%)
Jan 15, 2020
119.02
119.50
118.81
119.50
235,796
+0.22(+0.18%)
Jan 14, 2020
119.00
119.28
118.18
119.28
311,229
+0.08(+0.07%)
Jan 13, 2020
118.90
119.24
118.43
119.20
247,688
+0.31(+0.26%)
Jan 10, 2020
119.10
119.10
118.54
118.89
203,300
+0.13(+0.11%)
Jan 09, 2020
118.50
118.80
118.16
118.76
330,949
+0.60(+0.51%)
Jan 08, 2020
117.49
118.30
117.41
118.16
301,121
+0.76(+0.65%)
Jan 07, 2020
117.55
118.25
117.25
117.40
414,467
-0.32(-0.27%)
Jan 06, 2020
117.40
117.79
117.07
117.72
519,802
+0.17(+0.14%)
Jan 03, 2020
117.37
117.61
117.25
117.55
310,600
-0.25(-0.21%)
Jan 02, 2020
117.82
117.90
117.30
117.80
604,551
+0.62(+0.53%)
Dec 31, 2019
117.36
117.67
116.84
117.18
316,800
-0.08(-0.07%)
Dec 30, 2019
117.74
118.10
116.70
117.26
363,839
-0.60(-0.51%)
Dec 27, 2019
118.03
118.10
117.78
117.86
305,300
-0.14(-0.12%)
Dec 26, 2019
117.44
118.10
117.30
118.00
398,805
+0.50(+0.43%)
Dec 24, 2019
116.50
117.67
116.41
117.50
284,900
+0.63(+0.54%)
Dec 23, 2019
116.02
116.95
116.02
116.87
1,086,770
+0.85(+0.73%)
Dec 20, 2019
117.50
117.50
115.72
116.02
576,700
-0.93(-0.80%)
Dec 19, 2019
118.00
118.00
116.70
116.95
795,917
-0.69(-0.59%)
Dec 18, 2019
117.44
117.88
116.70
117.64
869,574
+0.59(+0.50%)
Dec 17, 2019
116.75
117.60
116.57
117.05
512,967
+0.35(+0.30%)
Dec 16, 2019
116.00
116.79
115.82
116.70
672,412
+0.78(+0.67%)
Dec 13, 2019
116.10
116.30
115.02
115.92
812,500
-0.36(-0.31%)
Dec 12, 2019
114.28
116.30
114.28
116.28
686,990
+2.00(+1.75%)
Dec 11, 2019
114.34
114.81
114.00
114.28
480,268
-0.21(-0.18%)
Dec 10, 2019
114.10
115.30
114.10
114.49
298,372
+0.37(+0.32%)
Dec 09, 2019
114.33
114.99
113.46
114.12
368,511
-0.50(-0.44%)
Dec 06, 2019
114.28
115.05
114.22
114.62
316,500
+0.21(+0.18%)
Dec 05, 2019
114.00
114.88
113.87
114.41
399,278
+0.41(+0.36%)
Dec 04, 2019
113.41
114.62
113.07
114.00
550,538
+0.73(+0.64%)
Dec 03, 2019
114.11
114.29
112.15
113.27
714,684
-1.40(-1.22%)
Dec 02, 2019
114.78
114.95
114.18
114.67
295,983
-0.23(-0.20%)
Nov 29, 2019
114.50
115.33
114.45
114.90
129,700
+0.31(+0.27%)
Nov 27, 2019
115.10
115.39
114.48
114.59
213,500
-0.40(-0.35%)
Nov 26, 2019
114.59
115.00
114.33
114.99
210,584
+0.40(+0.35%)
Nov 25, 2019
114.78
115.13
114.30
114.59
251,678
+0.09(+0.08%)
Nov 22, 2019
114.95
115.17
114.30
114.50
311,600
-0.45(-0.39%)
Nov 21, 2019
114.30
115.22
113.92
114.95
429,354
+0.46(+0.40%)
Nov 20, 2019
114.45
114.73
113.83
114.49
341,675
+0.10(+0.09%)
Nov 19, 2019
114.15
114.74
113.36
114.39
347,774
+0.24(+0.21%)
Nov 18, 2019
114.81
115.00
114.12
114.15
258,395
-0.65(-0.57%)
Nov 15, 2019
114.40
114.88
113.44
114.80
368,400
+1.02(+0.90%)
Nov 14, 2019
114.60
114.60
113.35
113.78
492,888
-0.84(-0.73%)
Nov 13, 2019
114.60
115.49
114.28
114.62
359,207
-0.17(-0.15%)
Nov 12, 2019
114.92
115.17
114.50
114.79
114,934
-0.09(-0.08%)
Nov 11, 2019
114.87
114.99
114.53
114.88
159,491
-0.18(-0.16%)
Nov 08, 2019
115.05
115.54
114.70
115.06
430,400
+0.07(+0.06%)
Nov 07, 2019
114.95
115.77
114.02
114.99
509,030
+0.52(+0.45%)
Nov 06, 2019
114.19
115.07
113.66
114.47
259,704
-0.03(-0.03%)
Nov 05, 2019
113.51
114.66
113.51
114.50
268,501
+0.74(+0.65%)
Nov 04, 2019
113.65
114.00
113.39
113.76
437,302
+0.00(+0.00%)
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
.