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 31, 2017
48.15
48.30
47.35
47.50
456,824
-0.45(-0.94%)
May 30, 2017
47.80
48.30
47.70
47.95
260,201
-0.10(-0.21%)
May 26, 2017
47.95
48.55
47.35
48.05
221,456
+0.15(+0.31%)
May 25, 2017
48.25
48.60
47.80
47.90
310,015
-0.25(-0.52%)
May 24, 2017
48.00
48.25
47.65
48.15
695,577
+0.00(+0.00%)
May 23, 2017
47.55
48.20
47.20
48.15
353,857
+0.65(+1.37%)
May 22, 2017
45.10
47.90
45.10
47.50
339,062
+0.40(+0.85%)
May 19, 2017
46.45
47.35
46.30
47.10
386,473
+0.95(+2.06%)
May 18, 2017
45.70
46.30
45.55
46.15
395,198
+0.35(+0.76%)
May 17, 2017
47.55
47.80
45.80
45.80
366,603
-2.20(-4.58%)
May 16, 2017
48.00
48.00
47.44
48.00
318,594
+0.20(+0.42%)
May 15, 2017
47.25
48.00
47.25
47.80
423,114
+0.65(+1.38%)
May 12, 2017
47.50
47.50
46.70
47.15
270,291
-0.25(-0.53%)
May 11, 2017
47.05
47.60
46.75
47.40
308,204
+0.25(+0.53%)
May 10, 2017
47.75
48.20
46.95
47.15
408,964
-0.55(-1.15%)
May 09, 2017
47.15
47.90
47.15
47.70
458,777
+0.65(+1.38%)
May 08, 2017
47.20
47.95
46.70
47.05
677,900
+0.70(+1.51%)
May 05, 2017
45.95
46.88
45.95
46.35
522,159
+0.65(+1.42%)
May 04, 2017
45.75
46.15
45.10
45.70
831,914
-0.10(-0.22%)
May 03, 2017
46.90
47.00
45.65
45.80
700,930
-1.35(-2.86%)
May 02, 2017
47.10
47.35
46.70
47.15
637,768
-0.05(-0.11%)
May 01, 2017
47.20
47.35
46.50
47.20
983,247
+0.00(+0.00%)
Apr 28, 2017
46.55
47.55
45.95
47.20
1,731,233
+0.62(+1.34%)
Apr 27, 2017
43.05
46.92
41.55
46.58
5,717,857
-4.32(-8.50%)
Apr 26, 2017
50.95
51.23
50.00
50.90
1,273,876
-0.05(-0.10%)
Apr 25, 2017
51.50
51.85
50.85
50.95
573,160
-0.55(-1.07%)
Apr 24, 2017
51.90
51.95
51.00
51.50
675,705
+0.00(+0.00%)
Apr 21, 2017
51.30
51.75
50.95
51.50
322,392
+0.00(+0.00%)
Apr 20, 2017
51.20
51.65
50.65
51.50
484,380
+0.55(+1.08%)
Apr 19, 2017
51.60
51.90
50.65
50.95
463,449
-0.45(-0.88%)
Apr 18, 2017
50.70
51.65
50.20
51.40
528,478
+0.45(+0.88%)
Apr 17, 2017
50.10
51.10
50.05
50.95
250,612
+1.00(+2.00%)
Apr 13, 2017
50.90
51.80
49.80
49.95
449,474
-0.90(-1.77%)
Apr 12, 2017
50.65
51.15
50.30
50.85
343,584
+0.25(+0.49%)
Apr 11, 2017
51.70
51.70
50.40
50.60
350,450
-1.25(-2.41%)
Apr 10, 2017
51.80
52.15
51.50
51.85
238,120
+0.05(+0.10%)
Apr 07, 2017
51.45
52.65
51.30
51.80
414,678
+0.30(+0.58%)
Apr 06, 2017
50.25
51.70
49.65
51.50
505,594
+1.30(+2.59%)
Apr 05, 2017
50.20
50.80
50.05
50.20
483,874
+0.10(+0.20%)
Apr 04, 2017
50.65
51.20
49.92
50.10
388,742
-0.65(-1.28%)
Apr 03, 2017
50.95
51.75
50.42
50.75
462,353
-0.20(-0.39%)
Mar 31, 2017
50.95
51.40
50.40
50.95
256,356
+0.00(+0.00%)
Mar 30, 2017
50.85
51.17
50.40
50.95
403,827
-0.05(-0.10%)
Mar 29, 2017
50.75
51.25
50.45
51.00
378,715
+0.25(+0.49%)
Mar 28, 2017
51.20
51.45
50.20
50.75
571,819
-0.50(-0.98%)
Mar 27, 2017
50.65
51.50
50.50
51.25
361,119
-0.05(-0.10%)
Mar 24, 2017
51.55
51.90
51.10
51.30
310,224
+0.05(+0.10%)
Mar 23, 2017
50.90
52.00
50.70
51.25
362,098
+0.30(+0.59%)
Mar 22, 2017
50.30
51.00
50.15
50.95
379,121
+0.55(+1.09%)
Mar 21, 2017
52.35
52.80
50.23
50.40
625,810
-1.70(-3.26%)
Mar 20, 2017
51.50
52.38
51.20
52.10
670,921
+0.50(+0.97%)
Mar 17, 2017
51.85
52.60
51.50
51.60
584,391
+0.05(+0.10%)
Mar 16, 2017
51.15
51.80
50.75
51.55
494,149
+0.45(+0.88%)
Mar 15, 2017
50.55
51.25
50.00
51.10
451,725
+0.70(+1.39%)
Mar 14, 2017
51.00
51.10
50.35
50.40
574,151
-0.80(-1.56%)
Mar 13, 2017
50.40
51.30
50.00
51.20
921,831
+0.80(+1.59%)
Mar 10, 2017
48.85
50.50
48.80
50.40
739,590
+1.85(+3.81%)
Mar 09, 2017
48.55
48.98
48.35
48.55
259,233
-0.15(-0.31%)
Mar 08, 2017
48.30
49.10
48.08
48.70
502,825
+0.40(+0.83%)
Mar 07, 2017
48.00
48.75
47.99
48.30
337,965
+0.15(+0.31%)
Mar 06, 2017
47.80
48.30
47.54
48.15
399,746
+0.05(+0.10%)
Mar 03, 2017
48.20
48.30
47.55
48.10
791,935
+0.00(+0.00%)
Mar 02, 2017
48.45
48.70
47.70
48.10
406,129
-0.30(-0.62%)
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
.