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 (%)
Jul 30, 2010
16.09
16.68
15.91
16.66
373,911
+0.46(+2.84%)
Jul 29, 2010
16.80
16.84
15.86
16.20
817,648
-0.37(-2.23%)
Jul 28, 2010
17.08
17.08
16.33
16.57
349,020
-0.43(-2.53%)
Jul 27, 2010
16.98
17.18
16.43
17.00
966,947
+0.04(+0.24%)
Jul 26, 2010
17.00
17.00
16.60
16.96
1,358,943
+0.35(+2.11%)
Jul 23, 2010
15.81
16.68
15.68
16.61
2,537,050
+1.12(+7.23%)
Jul 22, 2010
16.45
17.26
15.48
15.49
11,758,118
-7.45(-32.48%)
Jul 21, 2010
23.26
23.44
22.82
22.94
774,300
-0.03(-0.13%)
Jul 20, 2010
23.83
24.02
22.79
22.97
531,284
-1.23(-5.08%)
Jul 19, 2010
24.46
24.63
24.03
24.20
251,585
-0.11(-0.45%)
Jul 16, 2010
25.36
25.36
24.11
24.31
268,458
-1.05(-4.14%)
Jul 15, 2010
24.58
25.63
24.38
25.36
609,057
+0.68(+2.73%)
Jul 14, 2010
24.21
25.33
23.81
24.68
700,419
+0.67(+2.81%)
Jul 13, 2010
23.21
24.25
23.15
24.01
321,121
+1.25(+5.49%)
Jul 12, 2010
22.55
23.11
22.32
22.76
171,372
+0.29(+1.29%)
Jul 09, 2010
22.03
22.49
22.03
22.47
88,230
+0.47(+2.14%)
Jul 08, 2010
22.53
22.74
21.98
22.00
135,340
-0.30(-1.35%)
Jul 07, 2010
21.97
22.63
21.97
22.30
288,379
+0.38(+1.73%)
Jul 06, 2010
22.57
22.67
21.79
21.92
299,425
+0.27(+1.25%)
Jul 02, 2010
21.57
21.90
21.45
21.65
88,196
+0.15(+0.70%)
Jul 01, 2010
21.79
22.29
21.17
21.50
457,430
-0.40(-1.83%)
Jun 30, 2010
21.68
22.50
21.44
21.90
451,472
+0.06(+0.27%)
Jun 29, 2010
21.89
21.99
20.84
21.84
613,413
-1.45(-6.23%)
Jun 25, 2010
23.13
23.42
23.00
23.29
115,345
+0.16(+0.69%)
Jun 24, 2010
23.51
23.72
23.04
23.13
140,238
-0.47(-1.99%)
Jun 23, 2010
23.81
24.05
23.09
23.60
152,317
-0.29(-1.21%)
Jun 22, 2010
24.27
24.58
23.79
23.89
225,754
-0.39(-1.61%)
Jun 21, 2010
25.15
25.50
24.07
24.28
206,213
-0.44(-1.78%)
Jun 18, 2010
24.51
25.30
24.42
24.72
233,345
+0.24(+0.98%)
Jun 17, 2010
24.79
25.26
24.37
24.48
281,668
+0.21(+0.87%)
Jun 16, 2010
23.95
24.46
23.81
24.27
229,590
+0.23(+0.96%)
Jun 15, 2010
23.68
24.15
23.59
24.04
270,593
+0.69(+2.96%)
Jun 14, 2010
23.65
23.95
23.26
23.35
131,488
+0.06(+0.26%)
Jun 11, 2010
22.69
23.58
22.47
23.29
117,008
+0.34(+1.48%)
Jun 10, 2010
22.45
23.10
22.37
22.95
163,910
+0.90(+4.08%)
Jun 09, 2010
22.22
22.82
21.74
22.05
446,155
-0.19(-0.85%)
Jun 08, 2010
22.83
22.83
21.89
22.24
514,937
-0.63(-2.75%)
Jun 07, 2010
23.90
24.22
22.80
22.87
368,020
-1.02(-4.25%)
Jun 04, 2010
24.77
25.47
23.71
23.89
227,975
-1.57(-6.19%)
Jun 03, 2010
24.90
25.99
24.89
25.46
487,761
+0.82(+3.33%)
Jun 02, 2010
23.58
24.80
23.57
24.64
377,148
+1.15(+4.90%)
Jun 01, 2010
22.83
23.96
22.53
23.49
248,079
+0.24(+1.03%)
May 28, 2010
23.49
23.64
23.14
23.25
123,874
-0.24(-1.02%)
May 27, 2010
23.35
24.08
22.99
23.49
299,131
+0.68(+2.98%)
May 26, 2010
23.12
23.54
22.81
22.81
287,413
+0.04(+0.18%)
May 25, 2010
21.46
22.91
20.91
22.77
332,664
+0.47(+2.11%)
May 24, 2010
22.28
22.77
21.81
22.30
231,060
+0.01(+0.04%)
May 21, 2010
22.16
23.26
22.16
22.29
370,938
-0.54(-2.34%)
May 20, 2010
21.77
23.11
21.02
22.82
459,572
+0.43(+1.90%)
May 19, 2010
22.18
22.49
20.93
22.40
462,071
-0.14(-0.62%)
May 18, 2010
22.93
23.10
22.18
22.54
210,778
-0.56(-2.42%)
May 17, 2010
22.28
23.19
22.12
23.10
171,005
+0.12(+0.52%)
May 14, 2010
23.74
23.81
22.29
22.98
343,111
-0.95(-3.97%)
May 13, 2010
24.28
24.57
23.65
23.93
123,853
-0.47(-1.93%)
May 12, 2010
24.03
24.44
24.03
24.40
114,140
+0.47(+1.96%)
May 11, 2010
23.94
24.22
23.43
23.93
190,472
-0.07(-0.29%)
May 10, 2010
23.93
24.60
23.72
24.00
155,766
+1.55(+6.90%)
May 07, 2010
23.09
23.36
21.81
22.45
531,521
-0.74(-3.19%)
May 06, 2010
23.29
23.72
22.00
23.19
247,326
-0.45(-1.90%)
May 05, 2010
23.53
24.17
22.38
23.64
291,935
-0.60(-2.48%)
May 04, 2010
25.51
25.51
24.09
24.24
423,659
-1.65(-6.37%)
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
.