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 (%)
Apr 30, 2019
120.14
120.45
120.06
120.30
436,829
+0.07(+0.06%)
Apr 29, 2019
120.26
120.63
120.19
120.23
316,747
-0.03(-0.02%)
Apr 26, 2019
120.25
120.71
120.00
120.26
478,100
-0.24(-0.20%)
Apr 25, 2019
120.61
120.86
120.17
120.50
631,902
-0.31(-0.26%)
Apr 24, 2019
120.71
121.12
120.71
120.81
933,322
+0.06(+0.05%)
Apr 23, 2019
120.58
121.07
120.40
120.75
1,229,838
+0.75(+0.62%)
Apr 22, 2019
119.60
120.07
119.38
120.00
636,998
+0.19(+0.16%)
Apr 18, 2019
119.80
119.94
119.51
119.81
468,700
+0.06(+0.05%)
Apr 17, 2019
119.22
120.20
119.22
119.75
916,966
+0.43(+0.36%)
Apr 16, 2019
119.15
119.40
119.00
119.32
978,141
+0.18(+0.15%)
Apr 15, 2019
119.22
119.30
119.07
119.14
334,761
-0.13(-0.11%)
Apr 12, 2019
119.40
119.40
119.00
119.27
425,600
-0.01(-0.01%)
Apr 11, 2019
118.97
119.30
118.90
119.28
621,250
+0.36(+0.30%)
Apr 10, 2019
118.51
119.00
118.43
118.92
721,773
+0.48(+0.41%)
Apr 09, 2019
118.76
118.83
118.24
118.44
1,621,702
-0.36(-0.30%)
Apr 08, 2019
118.95
118.99
118.52
118.80
478,530
-0.09(-0.08%)
Apr 05, 2019
118.49
118.99
118.38
118.89
927,800
+0.45(+0.38%)
Apr 04, 2019
118.22
118.50
118.11
118.44
776,236
+0.25(+0.21%)
Apr 03, 2019
118.10
118.55
118.08
118.19
963,242
+0.13(+0.11%)
Apr 02, 2019
118.19
118.19
117.87
118.06
802,273
+0.06(+0.05%)
Apr 01, 2019
118.44
118.53
117.83
118.00
1,023,896
-0.36(-0.30%)
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%)
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
.