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 (%)
May 24, 2011
29.45
29.58
28.70
28.71
82,077
-0.65(-2.21%)
May 23, 2011
29.49
29.68
29.23
29.36
139,741
-0.93(-3.07%)
May 20, 2011
30.52
30.71
29.82
30.29
223,571
-0.25(-0.82%)
May 19, 2011
30.42
30.83
30.09
30.54
90,181
+0.10(+0.33%)
May 18, 2011
30.10
30.65
30.07
30.44
102,322
+0.45(+1.50%)
May 17, 2011
30.25
30.33
29.38
29.99
168,846
-0.43(-1.41%)
May 16, 2011
31.00
31.28
30.36
30.42
234,993
-0.99(-3.15%)
May 13, 2011
32.26
32.60
31.28
31.41
289,930
-1.03(-3.18%)
May 12, 2011
31.00
32.63
30.88
32.44
318,347
+0.85(+2.69%)
May 11, 2011
32.05
32.11
30.37
31.59
387,028
-0.91(-2.80%)
May 10, 2011
30.25
32.84
30.20
32.50
810,722
+2.30(+7.62%)
May 09, 2011
29.96
30.25
29.67
30.20
305,045
+0.30(+1.00%)
May 06, 2011
29.78
29.97
29.54
29.90
336,260
+0.37(+1.25%)
May 05, 2011
29.05
29.71
28.56
29.53
444,008
+0.50(+1.71%)
May 04, 2011
28.56
29.11
28.49
29.03
340,177
+0.53(+1.87%)
May 03, 2011
27.80
28.54
27.80
28.50
233,191
+0.00(+0.00%)
May 02, 2011
28.47
28.77
27.71
28.50
435,536
-1.04(-3.52%)
Apr 29, 2011
29.00
30.00
28.99
29.54
224,316
+0.39(+1.34%)
Apr 28, 2011
27.31
29.15
26.80
29.15
1,028,415
-0.34(-1.15%)
Apr 27, 2011
28.95
29.73
28.64
29.49
476,807
+0.50(+1.72%)
Apr 26, 2011
28.04
29.00
28.04
28.99
345,184
+0.97(+3.46%)
Apr 25, 2011
27.81
28.07
27.58
28.02
102,669
+0.41(+1.48%)
Apr 21, 2011
27.37
27.69
27.30
27.61
146,000
+0.54(+1.99%)
Apr 20, 2011
25.85
27.11
25.85
27.07
283,262
+1.32(+5.13%)
Apr 19, 2011
26.40
26.41
25.65
25.75
188,252
-0.69(-2.61%)
Apr 18, 2011
26.25
26.54
26.01
26.44
71,991
-0.03(-0.11%)
Apr 15, 2011
26.72
26.93
26.30
26.47
120,618
-0.26(-0.97%)
Apr 14, 2011
26.68
26.93
26.45
26.73
90,705
-0.04(-0.15%)
Apr 13, 2011
26.90
26.99
26.33
26.77
140,629
+0.22(+0.83%)
Apr 12, 2011
26.86
26.86
26.22
26.55
155,582
-0.64(-2.35%)
Apr 11, 2011
27.22
27.75
27.08
27.19
165,142
+0.20(+0.74%)
Apr 08, 2011
27.11
27.49
26.88
26.99
196,576
-0.04(-0.15%)
Apr 07, 2011
26.19
27.09
26.16
27.03
203,257
+0.80(+3.05%)
Apr 06, 2011
26.20
26.65
25.85
26.23
186,219
+0.61(+2.38%)
Apr 05, 2011
25.82
25.82
25.26
25.62
395,398
+1.02(+4.13%)
Apr 04, 2011
24.96
25.09
24.51
24.61
167,254
-0.18(-0.75%)
Apr 01, 2011
25.39
25.43
24.68
24.79
209,021
-0.44(-1.74%)
Mar 31, 2011
25.27
25.37
25.03
25.23
153,664
-0.06(-0.24%)
Mar 30, 2011
25.29
25.45
24.64
25.29
289,452
+0.71(+2.89%)
Mar 29, 2011
24.82
25.03
24.53
24.58
357,829
-0.14(-0.57%)
Mar 28, 2011
24.96
25.04
24.57
24.72
394,809
-0.03(-0.12%)
Mar 25, 2011
26.24
26.80
24.53
24.75
935,878
-0.86(-3.36%)
Mar 24, 2011
25.20
25.75
24.85
25.61
374,457
+0.38(+1.51%)
Mar 23, 2011
25.25
25.57
25.09
25.23
437,871
+0.03(+0.12%)
Mar 22, 2011
25.18
25.90
25.00
25.20
184,341
+0.25(+1.00%)
Mar 21, 2011
24.79
25.18
24.31
24.95
138,537
+0.99(+4.13%)
Mar 18, 2011
25.00
25.00
23.67
23.96
498,014
-0.79(-3.19%)
Mar 17, 2011
25.22
25.28
24.42
24.75
199,870
-0.13(-0.52%)
Mar 16, 2011
25.27
25.58
24.78
24.88
126,388
-0.36(-1.43%)
Mar 15, 2011
24.53
25.37
24.06
25.24
213,499
-0.37(-1.44%)
Mar 14, 2011
25.55
25.87
25.41
25.61
126,433
-0.29(-1.12%)
Mar 11, 2011
25.14
25.93
25.02
25.90
103,465
+0.47(+1.85%)
Mar 10, 2011
25.47
25.71
25.21
25.43
103,237
-0.24(-0.93%)
Mar 09, 2011
25.86
25.89
25.55
25.67
120,190
-0.27(-1.04%)
Mar 08, 2011
25.86
26.11
25.65
25.94
192,050
+0.03(+0.12%)
Mar 07, 2011
26.23
26.23
25.76
25.91
136,031
-0.33(-1.26%)
Mar 04, 2011
26.62
26.65
26.13
26.24
51,458
-0.26(-0.98%)
Mar 03, 2011
26.26
26.75
26.26
26.50
124,448
+0.55(+2.12%)
Mar 02, 2011
25.49
26.12
25.17
25.95
315,245
+0.26(+1.01%)
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
.