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 28, 2019
111.22
111.67
110.45
110.67
523,600
-0.55(-0.49%)
Jun 27, 2019
111.71
111.93
110.73
111.22
247,070
-0.06(-0.05%)
Jun 26, 2019
111.74
112.99
111.20
111.28
377,821
+0.28(+0.25%)
Jun 25, 2019
111.25
111.60
110.92
111.00
211,434
+0.00(+0.00%)
Jun 24, 2019
111.20
111.49
110.10
111.00
576,594
-0.49(-0.44%)
Jun 21, 2019
112.68
113.11
111.10
111.49
594,600
-1.42(-1.26%)
Jun 20, 2019
113.06
113.16
112.29
112.91
375,122
+0.23(+0.20%)
Jun 19, 2019
113.06
113.39
112.12
112.68
283,846
-0.17(-0.15%)
Jun 18, 2019
110.44
112.89
110.44
112.85
1,004,611
+3.10(+2.82%)
Jun 17, 2019
110.27
110.79
109.52
109.75
566,683
-0.32(-0.29%)
Jun 14, 2019
110.00
110.44
109.51
110.07
330,000
-0.72(-0.65%)
Jun 13, 2019
111.53
111.89
110.32
110.79
574,476
-0.28(-0.25%)
Jun 12, 2019
111.85
112.11
110.88
111.07
498,938
-0.71(-0.64%)
Jun 11, 2019
113.20
113.50
111.59
111.78
449,989
-0.66(-0.59%)
Jun 10, 2019
112.35
113.13
112.26
112.44
585,972
+0.79(+0.71%)
Jun 07, 2019
111.41
111.95
111.26
111.65
537,600
+1.06(+0.96%)
Jun 06, 2019
111.44
111.76
110.38
110.59
311,638
-0.73(-0.66%)
Jun 05, 2019
111.26
111.50
110.14
111.32
546,743
+0.53(+0.48%)
Jun 04, 2019
111.00
111.00
110.22
110.79
536,272
+0.62(+0.56%)
Jun 03, 2019
110.58
111.00
109.74
110.17
663,864
+0.39(+0.36%)
May 31, 2019
109.78
110.27
109.03
109.78
657,600
-0.65(-0.59%)
May 30, 2019
110.83
110.93
110.00
110.43
350,321
+0.20(+0.18%)
May 29, 2019
110.00
110.46
109.32
110.23
383,743
-0.08(-0.07%)
May 28, 2019
110.00
110.81
109.70
110.31
519,361
+0.56(+0.51%)
May 24, 2019
109.91
110.42
109.48
109.75
417,200
-0.05(-0.05%)
May 23, 2019
109.75
110.06
109.30
109.80
1,015,999
-0.59(-0.53%)
May 22, 2019
111.08
111.65
110.05
110.39
1,412,492
-0.93(-0.84%)
May 21, 2019
110.35
112.70
109.84
111.32
1,498,795
+1.68(+1.53%)
May 20, 2019
112.35
112.61
109.60
109.64
1,944,995
-3.25(-2.88%)
May 17, 2019
114.31
115.22
112.63
112.89
1,727,500
-2.00(-1.74%)
May 16, 2019
116.70
116.75
114.40
114.89
2,100,755
-1.94(-1.66%)
May 15, 2019
117.02
117.66
116.75
116.83
656,386
-0.32(-0.27%)
May 14, 2019
117.50
117.69
117.06
117.15
708,598
-0.15(-0.13%)
May 13, 2019
116.87
117.64
116.50
117.30
1,174,590
-0.60(-0.51%)
May 10, 2019
117.51
118.37
116.93
117.90
884,100
+0.14(+0.12%)
May 09, 2019
117.81
117.97
117.02
117.76
1,120,542
-0.29(-0.25%)
May 08, 2019
118.87
119.25
118.00
118.05
1,034,450
-0.91(-0.76%)
May 07, 2019
119.54
119.78
118.67
118.96
1,208,711
-1.01(-0.84%)
May 06, 2019
120.15
120.25
119.60
119.97
525,569
-0.55(-0.46%)
May 03, 2019
120.59
120.62
120.25
120.52
334,600
+0.02(+0.02%)
May 02, 2019
120.40
120.70
120.15
120.50
659,137
+0.00(+0.00%)
May 01, 2019
120.52
120.88
120.33
120.50
465,692
+0.20(+0.17%)
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%)
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
.