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 (%)
Dec 31, 2015
42.46
42.14
42.14
42.14
218,000
-0.35(-0.82%)
Dec 30, 2015
42.57
43.01
42.46
42.49
169,638
-0.39(-0.91%)
Dec 29, 2015
42.44
43.06
42.44
42.88
256,257
+0.31(+0.73%)
Dec 28, 2015
42.26
42.58
41.93
42.57
158,113
-0.12(-0.28%)
Dec 24, 2015
42.28
42.69
42.69
42.69
115,900
+0.07(+0.16%)
Dec 23, 2015
42.40
43.34
42.26
42.62
240,297
+0.24(+0.57%)
Dec 22, 2015
41.88
42.91
41.44
42.38
390,483
+0.38(+0.90%)
Dec 21, 2015
42.05
42.50
40.93
42.00
542,715
+0.11(+0.26%)
Dec 18, 2015
42.43
42.76
41.74
41.89
439,512
-0.38(-0.90%)
Dec 17, 2015
42.00
42.98
41.15
42.27
1,441,339
+0.47(+1.12%)
Dec 16, 2015
41.73
42.59
40.49
41.80
553,628
+0.11(+0.26%)
Dec 15, 2015
41.26
41.88
40.97
41.69
319,534
+0.48(+1.16%)
Dec 14, 2015
41.90
42.70
40.85
41.21
348,586
-0.75(-1.79%)
Dec 11, 2015
42.40
43.89
41.28
41.96
389,707
-0.82(-1.92%)
Dec 10, 2015
43.68
44.03
42.67
42.78
353,037
-0.73(-1.68%)
Dec 09, 2015
44.72
44.92
42.90
43.51
631,831
-1.41(-3.14%)
Dec 08, 2015
44.82
45.14
44.26
44.92
353,269
+0.21(+0.47%)
Dec 07, 2015
44.97
45.16
44.53
44.71
258,737
-0.58(-1.28%)
Dec 04, 2015
44.63
45.42
44.06
45.29
433,166
+0.62(+1.39%)
Dec 03, 2015
45.48
45.61
44.51
44.67
300,491
-0.67(-1.48%)
Dec 02, 2015
45.25
46.08
44.97
45.34
412,051
+0.34(+0.76%)
Dec 01, 2015
45.19
45.59
43.74
45.00
250,735
+0.06(+0.13%)
Nov 30, 2015
45.16
45.51
44.71
44.94
288,488
-0.18(-0.40%)
Nov 27, 2015
44.60
45.37
44.55
45.12
155,899
+0.53(+1.19%)
Nov 25, 2015
44.53
44.59
44.59
44.59
618,100
-0.02(-0.04%)
Nov 24, 2015
44.44
45.01
44.27
44.61
742,523
-0.47(-1.04%)
Nov 23, 2015
45.67
45.80
44.79
45.08
307,914
-0.69(-1.51%)
Nov 20, 2015
46.03
46.40
45.43
45.77
397,037
-0.26(-0.56%)
Nov 19, 2015
46.13
46.53
45.65
46.03
312,998
-0.32(-0.69%)
Nov 18, 2015
45.74
46.50
45.30
46.35
188,958
+0.74(+1.62%)
Nov 17, 2015
45.04
45.99
44.90
45.61
290,771
+0.62(+1.38%)
Nov 16, 2015
44.72
45.17
44.30
44.99
305,838
-0.19(-0.42%)
Nov 13, 2015
45.19
45.47
44.57
45.18
284,084
-0.34(-0.75%)
Nov 12, 2015
45.81
47.06
45.23
45.52
504,708
-0.82(-1.77%)
Nov 11, 2015
46.12
46.85
46.03
46.34
407,568
+0.16(+0.35%)
Nov 10, 2015
47.32
47.47
45.86
46.18
413,471
-1.26(-2.66%)
Nov 09, 2015
47.23
47.50
46.94
47.44
217,518
-0.06(-0.13%)
Nov 06, 2015
47.00
47.81
46.55
47.50
360,247
+0.56(+1.19%)
Nov 05, 2015
47.00
47.44
46.13
46.94
272,030
-0.52(-1.10%)
Nov 04, 2015
47.44
47.53
46.83
47.46
436,471
+0.56(+1.19%)
Nov 03, 2015
46.25
46.97
46.06
46.90
522,717
+0.10(+0.21%)
Nov 02, 2015
47.18
47.29
46.68
46.80
570,525
-0.31(-0.66%)
Oct 30, 2015
47.35
47.66
46.89
47.11
471,748
-0.07(-0.15%)
Oct 29, 2015
47.31
48.06
46.90
47.18
493,357
-0.73(-1.52%)
Oct 28, 2015
47.48
48.14
47.15
47.91
484,153
+0.69(+1.46%)
Oct 27, 2015
46.00
47.49
45.90
47.22
634,380
+0.79(+1.70%)
Oct 26, 2015
46.02
46.70
46.00
46.43
458,427
-0.24(-0.51%)
Oct 23, 2015
46.08
46.83
45.62
46.67
679,343
+0.83(+1.81%)
Oct 22, 2015
45.41
47.47
44.55
45.84
1,929,500
+2.51(+5.79%)
Oct 21, 2015
45.11
45.49
42.90
43.33
983,476
-1.57(-3.50%)
Oct 20, 2015
44.56
45.50
44.41
44.90
728,021
+0.09(+0.20%)
Oct 19, 2015
45.14
45.57
44.56
44.81
577,402
+0.21(+0.47%)
Oct 16, 2015
44.19
44.90
43.93
44.60
472,743
+0.37(+0.84%)
Oct 15, 2015
43.58
44.56
43.39
44.23
540,026
+0.85(+1.96%)
Oct 14, 2015
43.16
43.92
43.00
43.38
676,010
-0.10(-0.23%)
Oct 13, 2015
43.59
44.66
43.33
43.48
447,773
-0.64(-1.45%)
Oct 12, 2015
44.68
44.68
42.98
44.12
401,659
-0.07(-0.16%)
Oct 09, 2015
43.61
44.28
42.70
44.19
552,846
+0.14(+0.32%)
Oct 08, 2015
43.38
45.07
42.54
44.05
860,992
+0.63(+1.45%)
Oct 07, 2015
43.30
43.58
41.98
43.42
698,860
+0.69(+1.61%)
Oct 06, 2015
42.57
43.36
41.57
42.73
633,213
-0.09(-0.21%)
Oct 05, 2015
41.92
42.99
41.86
42.82
777,655
+1.23(+2.96%)
Oct 02, 2015
37.75
41.69
37.75
41.59
1,248,852
+3.59(+9.45%)
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
.