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, 2018
86.45
87.00
85.25
85.40
340,792
-1.10(-1.27%)
May 30, 2018
86.20
87.75
86.20
86.50
500,414
+0.40(+0.46%)
May 29, 2018
85.50
86.45
85.40
86.10
438,635
-0.20(-0.23%)
May 25, 2018
86.30
86.30
86.30
0
+0.95(+1.11%)
May 24, 2018
85.60
86.10
84.65
85.35
646,022
-0.35(-0.41%)
May 23, 2018
85.00
87.00
84.40
85.70
432,163
+0.40(+0.47%)
May 22, 2018
86.30
86.50
84.90
85.30
418,791
-0.25(-0.29%)
May 21, 2018
86.10
86.75
84.50
85.55
351,730
+0.45(+0.53%)
May 18, 2018
88.00
88.00
84.95
85.10
715,788
-1.95(-2.24%)
May 17, 2018
88.50
88.85
85.85
87.05
955,435
+2.15(+2.53%)
May 16, 2018
83.55
85.00
83.25
84.90
524,405
+1.35(+1.62%)
May 15, 2018
84.25
85.10
82.95
83.55
394,696
-0.80(-0.95%)
May 14, 2018
84.00
85.20
83.97
84.35
465,702
+0.70(+0.84%)
May 11, 2018
83.60
84.05
83.40
83.65
184,635
-0.20(-0.24%)
May 10, 2018
83.50
84.15
83.45
83.85
341,199
+0.40(+0.48%)
May 09, 2018
82.55
83.50
82.50
83.45
321,248
+1.35(+1.64%)
May 08, 2018
82.30
82.60
81.53
82.10
530,913
-0.55(-0.67%)
May 07, 2018
81.35
83.30
81.20
82.65
349,715
+1.20(+1.47%)
May 04, 2018
80.85
81.95
80.25
81.45
402,353
+0.45(+0.56%)
May 03, 2018
79.65
81.25
79.30
81.00
522,754
+1.10(+1.38%)
May 02, 2018
78.25
80.80
77.90
79.90
669,980
+1.10(+1.40%)
May 01, 2018
78.15
78.90
77.70
78.80
223,744
+0.20(+0.25%)
Apr 30, 2018
78.65
79.65
78.15
78.60
359,282
-0.05(-0.06%)
Apr 27, 2018
80.00
80.38
77.85
78.65
290,549
-0.75(-0.94%)
Apr 26, 2018
76.60
80.55
75.85
79.40
998,385
+3.60(+4.75%)
Apr 25, 2018
74.40
76.50
73.30
75.80
661,796
+1.55(+2.09%)
Apr 24, 2018
75.40
77.25
73.97
74.25
820,815
-0.55(-0.74%)
Apr 23, 2018
76.40
77.05
74.30
74.80
548,740
-0.95(-1.25%)
Apr 20, 2018
77.00
77.25
75.55
75.75
418,833
-1.50(-1.94%)
Apr 19, 2018
77.40
78.17
75.90
77.25
621,545
-0.70(-0.90%)
Apr 18, 2018
77.85
78.95
77.40
77.95
745,707
+0.15(+0.19%)
Apr 17, 2018
79.85
79.85
75.72
77.80
1,757,507
-0.55(-0.70%)
Apr 16, 2018
78.55
79.00
77.80
78.35
753,860
+0.45(+0.58%)
Apr 13, 2018
79.00
79.20
77.35
77.90
601,140
+0.35(+0.45%)
Apr 12, 2018
78.90
79.37
77.35
77.55
777,011
+0.40(+0.52%)
Apr 11, 2018
75.35
77.88
75.10
77.15
516,064
+1.45(+1.92%)
Apr 10, 2018
74.60
76.40
74.55
75.70
429,089
+2.15(+2.92%)
Apr 09, 2018
74.00
75.60
73.45
73.55
298,579
+0.05(+0.07%)
Apr 06, 2018
73.15
74.25
72.30
73.50
331,652
-0.60(-0.81%)
Apr 05, 2018
74.60
75.00
73.45
74.10
215,629
+0.40(+0.54%)
Apr 04, 2018
71.75
73.90
71.60
73.70
420,643
+0.50(+0.68%)
Apr 03, 2018
71.70
73.72
71.35
73.20
479,291
+2.00(+2.81%)
Apr 02, 2018
72.55
72.55
70.70
71.20
395,649
-1.65(-2.26%)
Mar 29, 2018
72.85
72.85
72.85
0
+2.65(+3.77%)
Mar 28, 2018
72.05
72.40
69.75
70.20
505,957
-1.95(-2.70%)
Mar 27, 2018
75.80
75.80
71.60
72.15
422,484
-3.30(-4.37%)
Mar 26, 2018
73.80
75.50
73.45
75.45
305,008
+2.85(+3.93%)
Mar 23, 2018
74.20
74.55
72.55
72.60
334,577
-1.50(-2.02%)
Mar 22, 2018
74.70
75.25
73.45
74.10
440,113
-1.50(-1.98%)
Mar 21, 2018
75.55
76.50
75.00
75.60
380,373
-0.20(-0.26%)
Mar 20, 2018
73.00
76.80
73.00
75.80
801,128
+2.95(+4.05%)
Mar 19, 2018
74.30
74.35
71.90
72.85
445,151
-1.55(-2.08%)
Mar 16, 2018
73.10
74.50
73.10
74.40
707,407
+1.35(+1.85%)
Mar 15, 2018
73.50
73.95
72.35
73.05
306,600
-0.25(-0.34%)
Mar 14, 2018
72.00
73.55
71.85
73.30
374,542
+1.35(+1.88%)
Mar 13, 2018
73.25
73.50
71.40
71.95
315,545
-1.00(-1.37%)
Mar 12, 2018
73.10
73.90
72.40
72.95
372,491
+0.35(+0.48%)
Mar 09, 2018
72.50
72.95
71.71
72.60
451,673
+0.15(+0.21%)
Mar 08, 2018
72.00
73.00
71.75
72.45
461,403
+0.45(+0.63%)
Mar 07, 2018
68.70
72.10
68.03
72.00
741,359
+2.75(+3.97%)
Mar 06, 2018
68.70
69.80
68.15
69.25
277,228
+0.60(+0.87%)
Mar 05, 2018
68.40
68.90
67.90
68.65
373,833
+0.20(+0.29%)
Mar 02, 2018
66.50
69.00
65.85
68.45
360,750
+1.50(+2.24%)
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
.