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 28, 2017
49.45
49.62
47.90
48.40
472,236
-0.95(-1.93%)
Feb 27, 2017
49.15
49.80
48.85
49.35
541,672
-0.15(-0.30%)
Feb 24, 2017
48.60
49.90
48.20
49.50
689,124
+0.25(+0.51%)
Feb 23, 2017
48.80
50.00
48.45
49.25
1,038,320
+0.45(+0.92%)
Feb 22, 2017
49.05
49.30
48.15
48.80
545,718
-0.65(-1.31%)
Feb 21, 2017
48.60
49.70
48.30
49.45
589,235
+0.40(+0.82%)
Feb 17, 2017
49.05
49.05
49.05
0
+0.15(+0.31%)
Feb 16, 2017
48.50
48.95
47.85
48.90
955,451
+0.35(+0.72%)
Feb 15, 2017
46.90
48.70
46.75
48.55
824,384
+1.55(+3.30%)
Feb 14, 2017
46.45
47.15
46.25
47.00
553,439
+0.15(+0.32%)
Feb 13, 2017
46.25
47.05
46.25
46.85
499,695
+0.45(+0.97%)
Feb 10, 2017
46.15
47.35
45.85
46.40
830,654
+0.30(+0.65%)
Feb 09, 2017
46.00
46.50
45.60
46.10
1,146,899
+0.15(+0.33%)
Feb 08, 2017
45.85
46.05
45.50
45.95
1,023,171
+0.20(+0.44%)
Feb 07, 2017
45.25
45.90
44.95
45.75
1,344,705
+0.40(+0.88%)
Feb 06, 2017
45.10
46.20
44.90
45.35
1,038,511
-0.20(-0.44%)
Feb 03, 2017
43.95
45.70
43.20
45.55
1,377,984
+1.60(+3.64%)
Feb 02, 2017
40.85
45.25
40.70
43.95
5,982,861
-2.85(-6.09%)
Feb 01, 2017
47.35
48.00
46.60
46.80
1,419,142
-0.55(-1.16%)
Jan 31, 2017
48.25
48.25
46.85
47.35
823,684
-1.00(-2.07%)
Jan 30, 2017
48.35
49.00
47.50
48.35
904,954
-0.15(-0.31%)
Jan 27, 2017
48.10
48.90
47.15
48.50
1,073,447
+0.45(+0.94%)
Jan 26, 2017
47.25
48.45
46.95
48.05
1,473,631
+0.95(+2.02%)
Jan 25, 2017
45.40
47.15
45.00
47.10
1,438,246
+2.10(+4.67%)
Jan 24, 2017
43.95
45.25
43.85
45.00
634,690
+1.10(+2.51%)
Jan 23, 2017
43.35
44.10
43.15
43.90
446,414
+0.65(+1.50%)
Jan 20, 2017
43.35
43.80
43.10
43.25
369,325
+0.20(+0.46%)
Jan 19, 2017
43.40
43.85
43.00
43.05
509,049
+0.00(+0.00%)
Jan 18, 2017
43.15
43.15
42.35
43.05
455,382
+0.10(+0.23%)
Jan 17, 2017
42.85
43.35
42.35
42.95
529,476
-0.05(-0.12%)
Jan 13, 2017
43.00
43.00
43.00
0
+0.10(+0.23%)
Jan 12, 2017
43.80
43.80
42.75
42.90
647,626
-0.95(-2.17%)
Jan 11, 2017
43.80
44.05
43.45
43.85
407,800
+0.15(+0.34%)
Jan 10, 2017
43.10
44.35
43.00
43.70
1,227,919
+0.70(+1.63%)
Jan 09, 2017
42.85
43.25
42.55
43.00
684,304
+0.30(+0.70%)
Jan 06, 2017
43.30
43.90
42.65
42.70
597,984
-0.50(-1.16%)
Jan 05, 2017
42.45
43.30
41.90
43.20
547,181
+0.75(+1.77%)
Jan 04, 2017
42.05
43.00
42.05
42.45
575,672
+0.45(+1.07%)
Jan 03, 2017
41.15
42.00
41.10
42.00
279,407
+1.10(+2.69%)
Dec 30, 2016
40.90
40.90
40.90
0
+0.10(+0.25%)
Dec 29, 2016
40.45
41.05
40.20
40.80
281,470
+0.15(+0.37%)
Dec 28, 2016
41.20
41.25
40.60
40.65
293,329
-0.60(-1.45%)
Dec 27, 2016
41.05
41.90
41.05
41.25
225,315
-0.05(-0.12%)
Dec 23, 2016
41.30
41.30
41.30
0
+0.35(+0.85%)
Dec 22, 2016
41.00
41.40
40.80
40.95
408,852
+0.00(+0.00%)
Dec 21, 2016
41.05
41.30
40.65
40.95
325,958
-0.20(-0.49%)
Dec 20, 2016
41.00
41.60
40.65
41.15
349,064
+0.15(+0.37%)
Dec 19, 2016
40.65
41.20
40.00
41.00
265,843
+0.30(+0.74%)
Dec 16, 2016
40.85
41.20
40.70
40.70
373,172
-0.15(-0.37%)
Dec 15, 2016
40.95
41.10
40.55
40.85
403,035
+0.00(+0.00%)
Dec 14, 2016
40.95
41.35
40.55
40.85
305,683
-0.15(-0.37%)
Dec 13, 2016
40.90
41.35
40.55
41.00
418,196
+0.10(+0.24%)
Dec 12, 2016
40.50
41.10
40.20
40.90
517,419
+0.15(+0.37%)
Dec 09, 2016
40.70
41.00
40.30
40.75
656,633
+0.25(+0.62%)
Dec 08, 2016
40.00
40.55
39.70
40.50
628,278
+0.60(+1.50%)
Dec 07, 2016
40.10
40.50
39.85
39.90
558,626
-0.45(-1.12%)
Dec 06, 2016
40.30
41.01
40.20
40.35
351,459
-0.35(-0.86%)
Dec 05, 2016
39.55
40.75
39.25
40.70
562,983
+1.55(+3.96%)
Dec 02, 2016
39.60
40.30
38.75
39.15
693,153
-0.60(-1.51%)
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
.