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, 2009
19.10
18.89
18.89
18.89
174,900
-0.16(-0.84%)
Dec 30, 2009
19.02
19.20
18.91
19.05
309,344
+0.14(+0.74%)
Dec 29, 2009
18.72
18.94
18.60
18.91
157,997
+0.30(+1.61%)
Dec 28, 2009
18.61
18.78
18.45
18.61
102,653
+0.00(+0.00%)
Dec 24, 2009
18.52
18.61
18.40
18.61
73,073
+0.28(+1.53%)
Dec 23, 2009
18.26
18.41
18.20
18.33
55,570
+0.12(+0.66%)
Dec 22, 2009
17.64
18.40
17.56
18.21
201,072
+0.47(+2.65%)
Dec 21, 2009
17.52
17.83
17.50
17.74
142,047
+0.24(+1.37%)
Dec 18, 2009
17.33
17.58
17.30
17.50
108,024
+0.18(+1.04%)
Dec 17, 2009
17.57
17.57
17.29
17.32
70,267
-0.24(-1.37%)
Dec 16, 2009
16.97
17.77
16.97
17.56
273,819
+0.53(+3.11%)
Dec 15, 2009
17.10
17.20
16.68
17.03
174,212
-0.22(-1.28%)
Dec 14, 2009
16.89
17.27
16.84
17.25
144,223
+0.36(+2.13%)
Dec 11, 2009
16.87
17.01
16.63
16.89
92,029
+0.02(+0.12%)
Dec 10, 2009
17.24
17.28
16.81
16.87
160,372
-0.22(-1.29%)
Dec 09, 2009
16.96
17.20
16.83
17.09
82,638
+0.11(+0.65%)
Dec 08, 2009
16.79
17.14
16.65
16.98
214,260
+0.10(+0.59%)
Dec 07, 2009
17.22
17.46
16.83
16.88
256,051
-0.49(-2.82%)
Dec 04, 2009
17.34
17.66
17.03
17.37
357,277
+0.11(+0.64%)
Dec 03, 2009
17.42
17.73
17.14
17.26
183,009
-0.09(-0.52%)
Dec 02, 2009
17.65
18.00
17.03
17.35
354,434
-0.14(-0.80%)
Dec 01, 2009
18.32
18.58
17.37
17.49
390,106
-0.66(-3.64%)
Nov 30, 2009
18.17
18.36
18.08
18.15
90,255
-0.02(-0.11%)
Nov 27, 2009
18.00
18.35
17.79
18.17
19,604
-0.33(-1.78%)
Nov 25, 2009
18.46
18.50
18.38
18.50
39,645
+0.08(+0.43%)
Nov 24, 2009
18.38
18.48
18.25
18.42
26,502
+0.12(+0.66%)
Nov 23, 2009
18.48
18.79
18.29
18.30
79,641
+0.26(+1.44%)
Nov 20, 2009
18.09
18.18
18.00
18.04
33,178
-0.34(-1.85%)
Nov 19, 2009
18.38
18.39
18.00
18.38
100,728
-0.27(-1.45%)
Nov 18, 2009
18.75
18.87
18.47
18.65
72,634
-0.03(-0.16%)
Nov 17, 2009
18.57
18.92
18.52
18.68
119,309
+0.20(+1.08%)
Nov 16, 2009
18.57
18.78
18.40
18.48
219,409
+0.12(+0.65%)
Nov 13, 2009
18.37
18.49
18.04
18.36
137,474
-0.01(-0.05%)
Nov 12, 2009
18.38
18.45
18.21
18.37
66,484
+0.14(+0.77%)
Nov 11, 2009
18.35
18.47
18.10
18.23
300,041
-0.02(-0.11%)
Nov 10, 2009
18.50
18.65
18.01
18.25
78,993
-0.20(-1.08%)
Nov 09, 2009
18.38
18.46
18.20
18.45
154,701
+0.44(+2.44%)
Nov 06, 2009
17.86
18.19
17.80
18.01
123,489
-0.02(-0.11%)
Nov 05, 2009
18.06
18.08
17.81
18.03
132,507
+0.29(+1.63%)
Nov 04, 2009
17.93
18.10
17.70
17.74
100,817
+0.16(+0.91%)
Nov 03, 2009
17.54
17.65
17.29
17.58
91,609
-0.19(-1.07%)
Nov 02, 2009
17.45
18.00
17.45
17.77
135,039
+0.32(+1.83%)
Oct 30, 2009
17.75
17.90
17.30
17.45
253,023
-0.34(-1.91%)
Oct 29, 2009
17.53
18.06
17.53
17.79
202,002
+0.69(+4.04%)
Oct 28, 2009
17.99
18.00
17.01
17.10
164,058
-0.89(-4.95%)
Oct 27, 2009
18.25
18.25
17.86
17.99
127,660
-0.13(-0.72%)
Oct 26, 2009
18.97
18.98
17.99
18.12
367,727
-0.93(-4.88%)
Oct 23, 2009
19.07
19.72
18.78
19.05
219,040
-0.72(-3.64%)
Oct 22, 2009
18.10
19.79
17.87
19.77
898,631
+2.26(+12.91%)
Oct 21, 2009
17.69
17.80
17.27
17.51
334,834
-0.12(-0.68%)
Oct 20, 2009
17.73
17.99
17.44
17.63
228,314
-0.21(-1.18%)
Oct 19, 2009
17.85
17.94
17.64
17.84
216,032
+0.04(+0.25%)
Oct 16, 2009
18.09
18.09
17.34
17.80
181,255
-0.24(-1.36%)
Oct 15, 2009
18.00
18.20
17.80
18.04
169,378
+0.04(+0.22%)
Oct 14, 2009
18.10
18.36
17.85
18.00
203,425
+0.01(+0.06%)
Oct 13, 2009
17.91
18.10
17.91
17.99
134,457
+0.23(+1.30%)
Oct 12, 2009
18.11
18.33
17.69
17.76
215,098
+0.00(+0.00%)
Oct 09, 2009
17.42
17.81
17.40
17.76
89,111
+0.29(+1.66%)
Oct 08, 2009
17.59
17.71
17.31
17.47
96,760
-0.13(-0.74%)
Oct 07, 2009
17.60
17.89
17.45
17.60
206,983
-0.10(-0.56%)
Oct 06, 2009
17.69
18.00
17.42
17.70
511,302
+0.56(+3.27%)
Oct 05, 2009
16.79
17.50
16.79
17.14
420,315
+0.99(+6.13%)
Oct 02, 2009
15.78
16.19
15.76
16.15
102,700
+0.25(+1.57%)
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
.