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 (%)
Oct 31, 2013
35.47
36.94
35.33
36.29
0
+0.73(+2.05%)
Oct 30, 2013
35.88
35.99
35.05
35.56
0
+0.42(+1.20%)
Oct 29, 2013
34.91
35.50
34.91
35.14
0
+0.23(+0.66%)
Oct 28, 2013
35.48
35.87
34.73
34.91
0
-0.66(-1.86%)
Oct 25, 2013
35.42
36.19
35.24
35.57
0
+0.07(+0.20%)
Oct 24, 2013
37.00
37.69
35.01
35.50
0
-2.50(-6.58%)
Oct 23, 2013
38.95
38.95
37.80
38.00
1,341,637
-0.97(-2.49%)
Oct 22, 2013
40.96
40.96
38.74
38.97
0
-1.56(-3.85%)
Oct 21, 2013
39.98
40.64
39.28
40.53
0
+1.04(+2.63%)
Oct 18, 2013
38.34
39.64
38.28
39.49
618,781
+1.16(+3.03%)
Oct 17, 2013
38.73
39.03
38.20
38.33
0
-0.43(-1.11%)
Oct 16, 2013
38.36
39.35
38.35
38.76
0
+0.52(+1.36%)
Oct 15, 2013
38.68
38.99
37.57
38.24
0
-0.41(-1.06%)
Oct 14, 2013
39.09
39.35
38.34
38.65
0
-0.68(-1.73%)
Oct 11, 2013
40.00
40.10
39.00
39.33
0
-0.67(-1.68%)
Oct 10, 2013
39.26
40.09
38.88
40.00
643,731
+1.02(+2.62%)
Oct 09, 2013
40.03
40.56
38.26
38.98
0
-1.28(-3.18%)
Oct 08, 2013
39.96
40.69
39.35
40.26
0
+0.38(+0.95%)
Oct 07, 2013
39.60
40.43
39.34
39.88
0
+0.08(+0.20%)
Oct 04, 2013
42.16
42.45
39.62
39.80
865,753
-2.09(-4.99%)
Oct 03, 2013
41.92
42.27
41.00
41.89
0
+2.01(+5.04%)
Oct 02, 2013
39.01
40.98
38.56
39.88
0
+0.88(+2.26%)
Oct 01, 2013
38.34
39.00
38.00
39.00
0
+3.14(+8.76%)
Sep 27, 2013
35.25
36.30
35.00
35.86
0
+0.57(+1.62%)
Sep 26, 2013
35.48
35.89
34.98
35.29
0
-0.26(-0.73%)
Sep 25, 2013
34.94
35.56
34.94
35.55
689,022
+0.57(+1.63%)
Sep 24, 2013
34.48
35.31
33.69
34.98
0
+0.45(+1.30%)
Sep 23, 2013
35.10
35.60
34.46
34.53
0
-0.40(-1.15%)
Sep 20, 2013
35.65
35.83
34.80
34.93
0
-0.71(-1.99%)
Sep 19, 2013
36.91
37.19
35.56
35.64
911,588
-1.09(-2.97%)
Sep 18, 2013
37.22
37.40
36.52
36.73
0
-0.50(-1.34%)
Sep 17, 2013
37.51
37.83
36.70
37.23
0
-0.30(-0.80%)
Sep 16, 2013
38.26
38.40
37.50
37.53
0
-0.39(-1.03%)
Sep 13, 2013
38.05
38.23
37.67
37.92
0
+0.06(+0.16%)
Sep 12, 2013
38.20
38.96
37.80
37.86
0
-0.31(-0.81%)
Sep 11, 2013
38.07
38.23
37.71
38.17
0
-0.17(-0.45%)
Sep 10, 2013
37.72
38.90
37.72
38.34
0
+0.35(+0.92%)
Sep 09, 2013
37.94
38.00
37.10
37.99
0
-0.17(-0.45%)
Sep 06, 2013
38.74
39.12
38.12
38.16
0
-0.47(-1.22%)
Sep 05, 2013
38.89
39.13
38.09
38.63
0
+0.07(+0.18%)
Sep 04, 2013
38.43
38.79
37.81
38.56
0
+0.55(+1.45%)
Sep 03, 2013
38.75
39.49
37.77
38.01
964,800
-1.41(-3.58%)
Aug 30, 2013
39.41
39.95
38.58
39.42
0
+0.43(+1.10%)
Aug 29, 2013
37.68
39.69
37.25
38.99
1,410,298
+1.15(+3.04%)
Aug 28, 2013
38.17
38.65
37.78
37.84
0
-0.26(-0.68%)
Aug 27, 2013
38.84
39.25
38.09
38.10
784,694
-2.13(-5.29%)
Aug 26, 2013
39.55
40.55
39.48
40.23
0
+0.46(+1.16%)
Aug 23, 2013
40.03
40.40
39.68
39.77
0
-0.16(-0.40%)
Aug 22, 2013
39.00
40.24
38.92
39.93
548,447
+0.84(+2.15%)
Aug 21, 2013
39.77
40.10
39.09
39.09
1,099,991
-1.37(-3.39%)
Aug 20, 2013
40.07
40.87
39.61
40.46
1,406,906
-0.55(-1.34%)
Aug 19, 2013
41.81
41.93
40.90
41.01
0
-1.24(-2.93%)
Aug 16, 2013
42.21
42.54
41.82
42.25
0
+0.06(+0.14%)
Aug 15, 2013
41.08
42.41
40.87
42.19
541,610
+0.53(+1.27%)
Aug 14, 2013
42.20
42.39
41.14
41.66
0
-1.01(-2.37%)
Aug 13, 2013
42.92
43.09
42.51
42.67
371,404
-0.08(-0.19%)
Aug 12, 2013
42.36
43.09
42.14
42.75
689,784
+0.14(+0.33%)
Aug 09, 2013
44.35
44.35
42.20
42.61
983,998
-1.74(-3.92%)
Aug 08, 2013
45.29
45.55
44.06
44.35
505,859
-0.57(-1.27%)
Aug 07, 2013
44.96
45.80
44.50
44.92
413,924
-0.18(-0.40%)
Aug 06, 2013
45.16
45.98
44.40
45.10
436,310
-0.42(-0.92%)
Aug 05, 2013
44.62
46.95
44.62
45.52
815,982
+0.79(+1.77%)
Aug 02, 2013
44.85
45.65
44.06
44.73
394,543
-0.53(-1.17%)
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
.