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, 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%)
Nov 01, 2018
84.70
87.90
84.01
87.10
1,001,816
+2.41(+2.85%)
Oct 31, 2018
83.20
85.20
82.03
84.69
863,485
+2.30(+2.79%)
Oct 30, 2018
80.15
82.50
79.36
82.39
1,134,407
+1.68(+2.08%)
Oct 29, 2018
83.64
84.00
78.73
80.71
1,638,550
-2.59(-3.11%)
Oct 26, 2018
82.00
86.07
81.02
83.30
3,733,300
+10.53(+14.47%)
Oct 25, 2018
73.03
75.50
70.75
72.77
1,861,928
+6.79(+10.29%)
Oct 24, 2018
70.76
70.76
65.68
65.98
991,899
-5.36(-7.51%)
Oct 23, 2018
70.48
71.70
68.62
71.34
560,916
-0.65(-0.90%)
Oct 22, 2018
70.99
72.34
70.51
71.99
368,249
+1.41(+2.00%)
Oct 19, 2018
71.81
72.16
69.91
70.58
362,900
-0.50(-0.70%)
Oct 18, 2018
72.34
72.80
70.81
71.08
235,094
-1.66(-2.28%)
Oct 17, 2018
73.53
73.53
72.06
72.74
226,640
-0.53(-0.72%)
Oct 16, 2018
72.27
73.63
71.65
73.27
321,676
+1.38(+1.92%)
Oct 15, 2018
71.30
72.12
70.44
71.89
320,171
+0.17(+0.24%)
Oct 12, 2018
71.15
72.27
70.50
71.72
627,600
+1.88(+2.69%)
Oct 11, 2018
69.56
71.85
68.91
69.84
481,805
-0.22(-0.31%)
Oct 10, 2018
73.22
73.47
69.86
70.06
642,888
-1.40(-1.96%)
Oct 09, 2018
72.83
73.15
71.37
71.46
405,676
-1.68(-2.30%)
Oct 08, 2018
73.93
74.72
72.31
73.14
363,547
-1.15(-1.55%)
Oct 05, 2018
75.66
76.80
73.60
74.29
354,600
-1.61(-2.12%)
Oct 04, 2018
77.19
77.32
75.30
75.90
352,657
-1.28(-1.66%)
Oct 03, 2018
76.19
77.72
74.84
77.18
618,674
+1.65(+2.18%)
Oct 02, 2018
79.79
79.79
74.94
75.53
753,639
+2.08(+2.83%)
Oct 01, 2018
73.72
74.92
73.06
73.45
389,238
+0.00(+0.00%)
Sep 28, 2018
72.65
75.00
72.65
73.45
616,900
+0.65(+0.89%)
Sep 27, 2018
72.40
73.93
72.20
72.80
794,101
+0.40(+0.55%)
Sep 26, 2018
76.55
76.65
72.15
72.40
889,699
-4.20(-5.48%)
Sep 25, 2018
76.40
77.05
75.60
76.60
421,735
-0.30(-0.39%)
Sep 24, 2018
76.45
77.75
76.25
76.90
425,732
+0.05(+0.07%)
Sep 21, 2018
78.40
79.05
76.75
76.85
510,400
-1.80(-2.29%)
Sep 20, 2018
78.45
79.28
77.72
78.65
386,065
+0.55(+0.70%)
Sep 19, 2018
77.85
78.20
76.93
78.10
205,024
+0.30(+0.39%)
Sep 18, 2018
77.45
77.95
76.80
77.80
272,860
+0.70(+0.91%)
Sep 17, 2018
76.90
77.92
76.20
77.10
373,764
-0.05(-0.06%)
Sep 14, 2018
77.70
77.79
76.10
77.15
247,000
-0.20(-0.26%)
Sep 13, 2018
77.90
78.95
77.05
77.35
237,904
-0.10(-0.13%)
Sep 12, 2018
76.25
77.60
75.15
77.45
496,663
+1.20(+1.57%)
Sep 11, 2018
75.80
76.75
75.30
76.25
383,713
+0.25(+0.33%)
Sep 10, 2018
76.15
76.15
74.80
76.00
387,656
+0.30(+0.40%)
Sep 07, 2018
76.35
77.80
75.30
75.70
453,300
-1.00(-1.30%)
Sep 06, 2018
78.80
79.50
75.95
76.70
433,906
-1.85(-2.36%)
Sep 05, 2018
79.80
80.00
78.35
78.55
505,247
-1.45(-1.81%)
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
.