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 (%)
Feb 27, 2009
8.070
8.440
8.020
8.280
98,639
+0.08(+0.98%)
Feb 26, 2009
8.330
8.540
8.190
8.200
41,908
-0.05(-0.61%)
Feb 25, 2009
8.200
8.500
8.050
8.250
98,741
-0.10(-1.20%)
Feb 24, 2009
8.220
8.440
8.180
8.350
92,431
+0.20(+2.45%)
Feb 23, 2009
8.090
8.230
8.040
8.150
239,246
-0.15(-1.81%)
Feb 20, 2009
8.230
8.490
8.230
8.300
76,172
-0.05(-0.60%)
Feb 19, 2009
8.330
8.450
8.238
8.350
68,511
+0.02(+0.24%)
Feb 18, 2009
8.410
8.460
8.210
8.330
86,631
-0.02(-0.24%)
Feb 17, 2009
8.360
8.489
8.250
8.350
83,124
-0.09(-1.07%)
Feb 13, 2009
8.400
8.510
8.320
8.440
63,761
+0.04(+0.48%)
Feb 12, 2009
8.470
8.510
8.380
8.400
92,817
-0.09(-1.06%)
Feb 11, 2009
8.500
8.600
8.430
8.490
197,034
+0.04(+0.47%)
Feb 10, 2009
8.650
8.730
8.450
8.450
133,212
-0.30(-3.43%)
Feb 09, 2009
8.770
8.790
8.630
8.750
54,592
-0.05(-0.57%)
Feb 06, 2009
8.780
8.900
8.750
8.800
130,863
+0.10(+1.15%)
Feb 05, 2009
8.630
8.920
8.430
8.700
174,170
+0.05(+0.58%)
Feb 04, 2009
8.760
9.010
8.640
8.650
109,544
-0.04(-0.52%)
Feb 03, 2009
8.650
8.730
8.530
8.695
106,949
+0.17(+1.93%)
Feb 02, 2009
8.620
8.670
8.480
8.530
140,534
-0.11(-1.30%)
Jan 30, 2009
8.810
8.930
8.510
8.643
153,558
-0.07(-0.77%)
Jan 29, 2009
8.850
9.060
8.480
8.710
315,585
-0.29(-3.22%)
Jan 28, 2009
9.270
9.540
8.820
9.000
512,323
-0.19(-2.07%)
Jan 27, 2009
9.310
9.660
9.080
9.190
216,417
-0.05(-0.54%)
Jan 26, 2009
9.270
9.500
9.010
9.240
144,190
+0.05(+0.54%)
Jan 23, 2009
8.700
9.470
8.650
9.190
212,834
+0.35(+3.96%)
Jan 22, 2009
8.340
9.030
8.290
8.840
202,130
+0.34(+4.00%)
Jan 21, 2009
7.890
8.520
7.880
8.500
205,226
+0.62(+7.87%)
Jan 20, 2009
8.000
8.040
7.700
7.880
431,793
-0.05(-0.63%)
Jan 16, 2009
8.000
8.000
7.800
7.930
48,425
-0.02(-0.25%)
Jan 15, 2009
7.620
7.950
7.450
7.950
143,104
+0.27(+3.52%)
Jan 14, 2009
7.730
8.000
7.310
7.680
97,784
-0.18(-2.29%)
Jan 13, 2009
8.210
8.270
7.740
7.860
289,479
-0.43(-5.19%)
Jan 12, 2009
8.490
8.550
8.170
8.290
146,243
-0.14(-1.66%)
Jan 09, 2009
8.280
8.680
8.150
8.430
109,137
+0.09(+1.08%)
Jan 08, 2009
8.280
8.420
8.060
8.340
196,350
+0.15(+1.83%)
Jan 07, 2009
8.060
8.370
7.400
8.190
175,232
-0.01(-0.12%)
Jan 06, 2009
8.150
8.310
7.980
8.200
268,363
+0.22(+2.76%)
Jan 05, 2009
8.340
8.400
7.870
7.980
209,470
-0.43(-5.11%)
Jan 02, 2009
8.260
8.440
8.180
8.410
285,176
+0.55(+7.00%)
Dec 31, 2008
7.950
8.060
7.410
7.860
196,810
-0.29(-3.56%)
Dec 30, 2008
8.070
8.177
8.010
8.150
116,729
+0.16(+2.00%)
Dec 29, 2008
7.990
8.150
7.690
7.990
72,431
-0.24(-2.92%)
Dec 26, 2008
8.160
8.230
7.980
8.230
16,520
+0.35(+4.44%)
Dec 24, 2008
8.110
8.110
7.660
7.880
39,425
-0.29(-3.55%)
Dec 23, 2008
7.900
8.580
7.650
8.170
246,468
+0.25(+3.16%)
Dec 22, 2008
8.200
8.200
7.780
7.920
133,938
-0.36(-4.35%)
Dec 19, 2008
7.970
8.430
7.760
8.280
90,767
+0.28(+3.50%)
Dec 18, 2008
7.750
8.100
7.550
8.000
161,782
-0.23(-2.79%)
Dec 17, 2008
8.280
8.500
8.030
8.230
143,816
-0.11(-1.32%)
Dec 16, 2008
7.760
8.430
7.700
8.340
418,433
+0.72(+9.45%)
Dec 15, 2008
8.110
8.110
7.200
7.620
235,698
-0.41(-5.11%)
Dec 12, 2008
8.130
8.190
7.920
8.030
104,059
-0.21(-2.55%)
Dec 11, 2008
8.350
8.570
8.160
8.240
169,464
-0.21(-2.49%)
Dec 10, 2008
8.690
8.720
8.300
8.450
186,493
-0.05(-0.59%)
Dec 09, 2008
8.590
8.900
8.350
8.500
139,049
-0.17(-1.96%)
Dec 08, 2008
8.350
8.920
8.340
8.670
244,154
+0.50(+6.12%)
Dec 05, 2008
7.770
8.190
7.610
8.170
168,091
+0.35(+4.48%)
Dec 04, 2008
7.880
8.170
7.770
7.820
199,101
+0.00(+0.00%)
Dec 03, 2008
7.680
7.890
7.350
7.820
94,128
+0.09(+1.16%)
Dec 02, 2008
7.470
7.820
7.470
7.730
183,530
+0.39(+5.31%)
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
.