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 (%)
Mar 29, 2019
117.97
118.60
117.60
118.36
1,729,800
+0.62(+0.53%)
Mar 28, 2019
117.80
118.00
117.62
117.74
533,159
+0.08(+0.07%)
Mar 27, 2019
117.97
118.06
117.00
117.66
1,344,329
-0.38(-0.32%)
Mar 26, 2019
118.10
118.18
117.85
118.04
1,008,718
+0.07(+0.06%)
Mar 25, 2019
117.97
118.18
117.82
117.97
893,604
-0.09(-0.08%)
Mar 22, 2019
117.89
118.09
117.73
118.06
1,492,300
+0.05(+0.04%)
Mar 21, 2019
117.92
118.15
117.83
118.01
1,074,646
-0.04(-0.03%)
Mar 20, 2019
117.90
118.19
117.60
118.05
1,911,741
+0.27(+0.23%)
Mar 19, 2019
117.90
117.95
117.54
117.78
1,670,648
+0.03(+0.03%)
Mar 18, 2019
118.00
118.04
117.71
117.75
1,232,841
-0.22(-0.19%)
Mar 15, 2019
118.15
118.19
117.54
117.97
2,686,700
-0.05(-0.04%)
Mar 14, 2019
118.30
118.35
118.00
118.02
2,192,706
-0.13(-0.11%)
Mar 13, 2019
118.33
118.46
118.05
118.15
3,740,361
-0.01(-0.01%)
Mar 12, 2019
118.00
118.46
117.99
118.16
6,323,347
+0.27(+0.23%)
Mar 11, 2019
118.95
119.10
117.88
117.89
25,164,816
+8.51(+7.78%)
Mar 08, 2019
107.93
109.57
106.94
109.38
877,200
+0.04(+0.04%)
Mar 07, 2019
107.54
109.40
105.92
109.34
1,063,689
+1.81(+1.68%)
Mar 06, 2019
108.36
108.99
106.00
107.53
1,072,620
-1.45(-1.33%)
Mar 05, 2019
109.04
110.09
108.38
108.98
811,282
-0.59(-0.54%)
Mar 04, 2019
109.60
111.05
107.93
109.57
1,924,978
-0.18(-0.16%)
Mar 01, 2019
107.95
110.28
106.48
109.75
1,355,500
+2.31(+2.15%)
Feb 28, 2019
106.88
108.28
106.35
107.44
527,006
+0.18(+0.17%)
Feb 27, 2019
105.76
107.99
105.01
107.26
946,173
+0.98(+0.92%)
Feb 26, 2019
105.76
106.81
105.71
106.28
690,459
-0.06(-0.06%)
Feb 25, 2019
105.88
108.00
105.00
106.34
1,122,428
+1.35(+1.29%)
Feb 22, 2019
103.62
105.15
102.78
104.99
810,900
+2.30(+2.24%)
Feb 21, 2019
103.64
103.64
102.17
102.69
508,576
-0.68(-0.66%)
Feb 20, 2019
101.31
104.69
100.95
103.37
1,251,090
+2.30(+2.28%)
Feb 19, 2019
99.30
101.91
96.61
101.07
1,311,636
-0.20(-0.20%)
Feb 15, 2019
101.35
101.89
100.19
101.27
975,900
+0.81(+0.81%)
Feb 14, 2019
100.75
101.58
100.30
100.46
1,203,156
-0.11(-0.11%)
Feb 13, 2019
102.50
102.63
100.10
100.57
1,443,971
-0.18(-0.18%)
Feb 12, 2019
100.00
102.24
99.61
100.75
1,273,695
+1.39(+1.40%)
Feb 11, 2019
97.49
99.79
97.35
99.36
865,695
+2.20(+2.26%)
Feb 08, 2019
96.26
97.55
96.11
97.16
395,100
-0.46(-0.47%)
Feb 07, 2019
98.00
98.75
96.46
97.62
441,028
-1.12(-1.13%)
Feb 06, 2019
97.40
98.75
97.00
98.74
725,203
+1.38(+1.42%)
Feb 05, 2019
97.63
98.42
97.01
97.36
568,649
-0.01(-0.01%)
Feb 04, 2019
95.49
97.72
95.34
97.37
1,089,904
+1.75(+1.83%)
Feb 01, 2019
93.95
96.00
93.64
95.62
1,653,500
+2.21(+2.37%)
Jan 31, 2019
93.48
94.40
91.60
93.41
4,222,559
+5.87(+6.71%)
Jan 30, 2019
88.09
88.23
84.21
87.54
4,814,634
+5.87(+7.19%)
Jan 29, 2019
82.73
82.83
80.20
81.67
1,074,007
-1.07(-1.29%)
Jan 28, 2019
83.90
84.57
82.29
82.74
968,158
-2.60(-3.05%)
Jan 25, 2019
84.07
85.38
83.10
85.34
533,400
+1.27(+1.51%)
Jan 24, 2019
81.58
84.29
81.50
84.07
981,478
+3.32(+4.11%)
Jan 23, 2019
80.85
81.75
79.24
80.75
589,195
+0.35(+0.44%)
Jan 22, 2019
82.92
82.92
79.93
80.40
821,003
-2.64(-3.18%)
Jan 18, 2019
84.22
84.80
82.56
83.04
1,164,400
-1.02(-1.21%)
Jan 17, 2019
83.16
84.24
82.92
84.06
343,164
+0.50(+0.60%)
Jan 16, 2019
85.00
85.48
82.44
83.56
683,081
-1.30(-1.53%)
Jan 15, 2019
84.02
85.33
84.02
84.86
581,685
+0.76(+0.90%)
Jan 14, 2019
84.83
86.14
84.00
84.10
362,553
-1.60(-1.87%)
Jan 11, 2019
86.00
87.87
85.18
85.70
859,600
-0.52(-0.60%)
Jan 10, 2019
85.50
86.85
84.76
86.22
504,688
+0.48(+0.56%)
Jan 09, 2019
85.44
86.64
85.35
85.74
332,316
+0.29(+0.34%)
Jan 08, 2019
86.11
86.19
83.52
85.45
496,906
+0.06(+0.07%)
Jan 07, 2019
84.19
85.90
83.01
85.39
1,013,086
+1.47(+1.75%)
Jan 04, 2019
85.00
85.50
83.31
83.92
1,091,100
-0.53(-0.63%)
Jan 03, 2019
83.50
85.25
78.86
84.45
2,963,486
-7.43(-8.09%)
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
.