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, 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%)
Nov 01, 2019
113.45
114.13
113.16
113.76
680,700
+1.06(+0.94%)
Oct 31, 2019
113.00
113.44
112.38
112.70
681,857
+0.65(+0.58%)
Oct 30, 2019
111.48
112.20
110.50
112.05
386,163
+0.74(+0.66%)
Oct 29, 2019
111.50
111.81
110.98
111.31
188,473
+0.13(+0.12%)
Oct 28, 2019
110.98
111.33
110.65
111.18
391,527
+0.53(+0.48%)
Oct 25, 2019
110.55
110.80
110.02
110.65
235,800
-0.04(-0.04%)
Oct 24, 2019
110.39
111.00
110.01
110.69
273,943
+0.30(+0.27%)
Oct 23, 2019
109.95
110.91
109.82
110.39
162,452
-0.26(-0.23%)
Oct 22, 2019
111.25
111.25
110.37
110.65
134,351
-0.45(-0.41%)
Oct 21, 2019
111.05
111.44
110.85
111.10
205,219
+0.09(+0.08%)
Oct 18, 2019
111.07
111.30
109.88
111.01
516,600
-0.27(-0.24%)
Oct 17, 2019
111.05
111.76
110.92
111.28
224,803
+0.28(+0.25%)
Oct 16, 2019
110.75
111.10
110.50
111.00
311,969
+0.06(+0.05%)
Oct 15, 2019
110.73
111.20
110.51
110.94
241,415
+0.58(+0.53%)
Oct 14, 2019
110.50
110.83
110.20
110.36
112,162
-0.18(-0.16%)
Oct 11, 2019
109.80
111.23
109.80
110.54
681,300
+1.25(+1.14%)
Oct 10, 2019
109.10
109.49
108.89
109.29
303,224
+0.23(+0.21%)
Oct 09, 2019
109.42
109.66
108.97
109.06
470,613
+0.16(+0.15%)
Oct 08, 2019
110.00
110.00
108.72
108.90
727,208
-1.80(-1.63%)
Oct 07, 2019
111.14
111.14
110.22
110.70
322,157
-0.24(-0.22%)
Oct 04, 2019
110.40
110.97
110.01
110.94
222,500
+0.52(+0.47%)
Oct 03, 2019
110.23
110.69
109.85
110.42
129,783
+0.35(+0.32%)
Oct 02, 2019
110.56
110.90
109.55
110.07
467,587
-0.69(-0.62%)
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
.