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 (%)
Nov 30, 2012
75.06
75.98
72.01
72.88
1,388,841
-1.98(-2.64%)
Nov 29, 2012
76.17
77.47
73.10
74.86
1,646,413
-1.37(-1.80%)
Nov 28, 2012
83.36
83.68
74.50
76.23
2,661,291
-8.07(-9.57%)
Nov 27, 2012
85.61
86.70
84.06
84.30
530,594
-0.96(-1.13%)
Nov 26, 2012
84.69
85.30
84.00
85.26
383,244
+0.29(+0.34%)
Nov 23, 2012
83.87
85.67
83.72
84.97
179,165
+0.56(+0.66%)
Nov 21, 2012
84.57
85.00
83.52
84.41
348,780
-0.30(-0.35%)
Nov 20, 2012
84.48
84.79
82.60
84.71
450,398
-0.00(-0.00%)
Nov 19, 2012
85.00
86.46
83.50
84.71
720,915
+2.26(+2.75%)
Nov 16, 2012
79.20
82.70
78.05
82.45
1,031,619
+3.60(+4.56%)
Nov 15, 2012
83.02
84.14
78.71
78.85
802,824
-4.64(-5.56%)
Nov 14, 2012
87.10
89.82
82.28
83.49
802,746
-3.41(-3.92%)
Nov 13, 2012
84.05
87.14
82.90
86.90
1,025,339
+2.86(+3.40%)
Nov 12, 2012
84.77
84.88
83.58
84.04
510,646
+0.10(+0.12%)
Nov 09, 2012
83.04
85.00
82.98
83.94
353,782
-0.04(-0.05%)
Nov 08, 2012
82.79
84.89
81.67
83.98
547,479
+1.58(+1.92%)
Nov 07, 2012
83.00
83.86
80.60
82.40
618,493
-2.71(-3.18%)
Nov 06, 2012
84.42
87.50
83.62
85.11
1,008,104
+2.06(+2.48%)
Nov 05, 2012
80.20
83.77
79.57
83.05
735,763
+3.70(+4.66%)
Nov 02, 2012
79.22
80.39
78.32
79.35
640,777
-0.03(-0.04%)
Nov 01, 2012
77.89
79.99
76.86
79.38
871,887
+2.47(+3.21%)
Oct 31, 2012
77.45
77.60
75.12
76.91
1,103,411
+3.17(+4.30%)
Oct 26, 2012
72.32
73.74
73.74
73.74
599,200
+1.20(+1.65%)
Oct 25, 2012
73.62
74.21
72.16
72.54
762,105
+0.11(+0.15%)
Oct 24, 2012
73.30
74.54
71.42
72.43
1,537,860
+1.13(+1.59%)
Oct 23, 2012
74.40
74.40
68.93
71.30
3,211,098
-5.71(-7.41%)
Oct 19, 2012
77.00
80.20
75.89
77.01
2,057,593
-0.98(-1.25%)
Oct 18, 2012
82.80
82.90
75.51
77.99
6,917,215
-20.16(-20.54%)
Oct 17, 2012
103.14
103.93
96.97
98.15
3,083,862
-6.77(-6.45%)
Oct 16, 2012
103.92
105.21
101.50
104.92
863,973
+0.55(+0.53%)
Oct 15, 2012
106.54
106.77
102.31
104.37
730,858
+0.99(+0.96%)
Oct 12, 2012
100.92
103.95
98.34
103.38
630,371
+1.79(+1.76%)
Oct 11, 2012
102.20
104.75
100.51
101.59
602,055
+1.55(+1.55%)
Oct 10, 2012
102.28
102.53
99.35
100.04
665,594
-1.51(-1.49%)
Oct 09, 2012
104.54
105.47
100.37
101.55
803,341
-2.61(-2.51%)
Oct 08, 2012
102.83
104.28
101.50
104.16
701,608
+0.43(+0.41%)
Oct 05, 2012
108.00
108.69
103.00
103.73
848,025
-3.47(-3.24%)
Oct 04, 2012
109.50
111.38
106.20
107.20
1,068,052
-0.56(-0.52%)
Oct 03, 2012
104.38
107.99
103.31
107.76
1,213,864
+4.86(+4.72%)
Oct 02, 2012
102.85
103.21
101.00
102.90
855,663
+1.81(+1.79%)
Oct 01, 2012
102.34
103.26
100.65
101.09
750,131
-0.44(-0.43%)
Sep 28, 2012
103.27
104.71
101.09
101.53
922,618
-2.24(-2.16%)
Sep 27, 2012
103.00
104.83
102.43
103.77
1,448,888
+3.31(+3.29%)
Sep 26, 2012
99.45
100.50
95.50
100.46
1,893,663
-0.38(-0.38%)
Sep 25, 2012
107.73
107.79
100.00
100.84
1,402,805
-5.98(-5.60%)
Sep 24, 2012
111.77
111.80
105.76
106.82
980,666
-4.24(-3.82%)
Sep 21, 2012
108.86
111.98
107.72
111.06
1,587,221
+3.82(+3.56%)
Sep 20, 2012
104.93
107.50
103.63
107.24
1,203,919
+2.62(+2.50%)
Sep 19, 2012
103.51
105.88
102.68
104.62
1,031,800
+2.47(+2.42%)
Sep 18, 2012
102.16
103.25
101.14
102.15
530,426
-0.17(-0.17%)
Sep 17, 2012
100.50
102.67
98.80
102.32
744,593
+0.90(+0.89%)
Sep 14, 2012
102.90
105.25
100.89
101.42
1,244,116
-2.63(-2.53%)
Sep 13, 2012
101.21
104.44
99.78
104.05
1,158,278
+2.68(+2.64%)
Sep 12, 2012
103.00
103.61
98.52
101.37
1,487,797
-1.04(-1.02%)
Sep 11, 2012
102.43
105.50
100.10
102.41
2,861,347
+0.76(+0.75%)
Sep 10, 2012
103.99
103.99
94.81
101.65
6,269,704
-9.20(-8.30%)
Sep 07, 2012
117.84
117.84
109.33
110.85
2,917,056
-9.08(-7.57%)
Sep 06, 2012
118.31
120.05
118.31
119.93
851,407
+1.96(+1.66%)
Sep 05, 2012
118.88
118.90
116.69
117.97
882,299
-0.36(-0.30%)
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
.