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 (%)
Jun 30, 2009
12.00
12.18
11.90
12.03
112,495
-0.27(-2.20%)
Jun 29, 2009
12.50
12.60
12.16
12.30
82,476
-0.15(-1.20%)
Jun 26, 2009
11.90
12.45
11.90
12.45
186,058
+0.45(+3.75%)
Jun 25, 2009
11.70
12.03
11.56
12.00
123,323
+0.28(+2.39%)
Jun 24, 2009
11.73
11.82
11.55
11.72
128,294
+0.00(+0.00%)
Jun 23, 2009
11.65
11.85
11.57
11.72
106,294
+0.10(+0.86%)
Jun 22, 2009
11.50
11.72
11.40
11.62
141,140
+0.08(+0.69%)
Jun 19, 2009
11.81
11.87
11.47
11.54
104,830
-0.26(-2.20%)
Jun 18, 2009
11.69
11.84
11.62
11.80
56,817
+0.08(+0.68%)
Jun 17, 2009
11.69
11.82
11.50
11.72
83,885
-0.04(-0.34%)
Jun 16, 2009
11.63
11.81
11.63
11.76
65,068
+0.05(+0.43%)
Jun 15, 2009
11.68
11.77
11.50
11.71
51,507
-0.17(-1.43%)
Jun 12, 2009
12.03
12.08
11.56
11.88
57,605
-0.28(-2.30%)
Jun 11, 2009
12.12
12.33
12.05
12.16
42,093
+0.16(+1.33%)
Jun 10, 2009
12.41
12.46
11.88
12.00
84,379
-0.35(-2.83%)
Jun 09, 2009
12.14
12.47
11.86
12.35
224,288
+0.34(+2.83%)
Jun 08, 2009
11.76
12.06
11.58
12.01
102,717
+0.19(+1.61%)
Jun 05, 2009
11.91
11.95
11.71
11.82
84,565
-0.11(-0.92%)
Jun 04, 2009
11.88
11.97
11.77
11.93
107,117
+0.02(+0.17%)
Jun 03, 2009
12.00
12.02
11.80
11.91
75,363
-0.13(-1.08%)
Jun 02, 2009
12.05
12.10
11.78
12.04
53,313
-0.03(-0.25%)
Jun 01, 2009
12.05
12.17
11.92
12.07
151,076
+0.25(+2.12%)
May 29, 2009
11.80
11.84
11.54
11.82
121,326
+0.09(+0.77%)
May 28, 2009
11.86
11.94
11.45
11.73
148,896
-0.06(-0.51%)
May 27, 2009
11.64
12.01
11.58
11.79
216,604
+0.08(+0.68%)
May 26, 2009
11.67
11.99
11.55
11.71
193,043
+0.04(+0.34%)
May 22, 2009
11.55
11.70
11.45
11.67
107,705
-0.05(-0.43%)
May 21, 2009
11.62
11.90
11.43
11.72
122,933
-0.07(-0.59%)
May 20, 2009
11.77
11.99
11.51
11.79
188,409
+0.05(+0.43%)
May 19, 2009
11.53
11.84
11.50
11.74
336,352
+0.30(+2.62%)
May 18, 2009
11.19
11.65
11.18
11.44
134,764
-0.15(-1.29%)
May 15, 2009
11.00
11.94
10.87
11.59
401,536
+0.61(+5.56%)
May 14, 2009
10.41
11.00
10.36
10.98
181,592
+0.48(+4.57%)
May 13, 2009
10.50
10.71
10.35
10.50
139,827
-0.33(-3.05%)
May 12, 2009
10.69
10.90
10.19
10.83
173,483
+0.08(+0.74%)
May 11, 2009
10.40
10.85
10.15
10.75
191,520
+0.18(+1.70%)
May 08, 2009
10.14
10.70
9.830
10.57
331,174
+0.55(+5.49%)
May 07, 2009
10.12
10.19
9.810
10.02
99,153
+0.03(+0.30%)
May 06, 2009
10.31
10.32
9.880
9.990
161,061
-0.33(-3.20%)
May 05, 2009
10.32
10.44
10.19
10.32
295,779
-0.07(-0.67%)
May 04, 2009
10.17
10.50
10.05
10.39
295,921
-0.10(-0.95%)
May 01, 2009
10.25
10.50
10.11
10.49
200,713
+0.29(+2.84%)
Apr 30, 2009
10.45
10.50
10.08
10.20
266,199
-0.04(-0.39%)
Apr 29, 2009
10.33
10.49
10.20
10.24
146,517
+0.03(+0.29%)
Apr 28, 2009
10.50
10.50
10.12
10.21
120,124
-0.52(-4.85%)
Apr 27, 2009
10.25
10.89
10.19
10.73
302,051
+0.50(+4.89%)
Apr 24, 2009
10.19
10.35
9.710
10.23
233,143
+0.16(+1.59%)
Apr 23, 2009
10.22
10.48
10.03
10.07
192,999
-0.16(-1.56%)
Apr 22, 2009
10.32
10.44
9.750
10.23
196,127
+0.28(+2.81%)
Apr 21, 2009
9.410
10.31
9.310
9.950
693,802
+0.96(+10.74%)
Apr 20, 2009
9.070
9.180
8.820
8.985
150,456
-0.10(-1.05%)
Apr 17, 2009
9.180
9.180
8.810
9.080
106,222
-0.05(-0.55%)
Apr 16, 2009
8.960
9.360
8.860
9.130
107,496
+0.27(+3.05%)
Apr 15, 2009
8.900
8.940
8.670
8.860
55,475
-0.01(-0.11%)
Apr 14, 2009
9.110
9.270
8.870
8.870
195,223
-0.22(-2.42%)
Apr 13, 2009
8.800
9.410
8.800
9.090
189,162
+0.35(+4.05%)
Apr 09, 2009
8.720
8.970
8.710
8.736
40,018
+0.12(+1.35%)
Apr 08, 2009
8.560
8.850
8.560
8.620
49,221
+0.17(+2.01%)
Apr 07, 2009
8.580
8.580
8.450
8.450
85,175
-0.15(-1.74%)
Apr 06, 2009
8.650
8.720
8.550
8.600
86,075
+0.00(+0.00%)
Apr 03, 2009
8.490
8.730
8.420
8.600
69,765
+0.21(+2.50%)
Apr 02, 2009
8.720
8.720
8.310
8.390
128,879
-0.01(-0.12%)
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
.