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 31, 2014
42.30
42.54
41.25
41.65
744,384
-1.10(-2.57%)
Jul 30, 2014
42.76
43.80
42.60
42.75
981,046
+0.02(+0.05%)
Jul 29, 2014
42.27
44.12
42.27
42.73
818,609
-0.96(-2.20%)
Jul 28, 2014
43.40
44.19
42.05
43.69
1,703,293
-0.71(-1.60%)
Jul 25, 2014
40.01
44.40
39.71
44.40
4,532,427
+6.83(+18.18%)
Jul 24, 2014
37.37
38.47
37.08
37.57
976,023
+0.29(+0.78%)
Jul 23, 2014
38.54
38.59
37.21
37.28
633,384
-0.83(-2.18%)
Jul 22, 2014
37.44
38.31
37.04
38.11
808,009
+0.83(+2.23%)
Jul 21, 2014
37.79
38.07
37.18
37.28
528,843
-0.18(-0.48%)
Jul 18, 2014
38.29
39.26
37.33
37.46
757,946
-0.83(-2.17%)
Jul 17, 2014
39.79
39.98
38.25
38.29
976,593
-1.39(-3.50%)
Jul 16, 2014
38.07
39.73
37.43
39.68
2,781,575
+3.91(+10.93%)
Jul 15, 2014
36.91
36.92
35.58
35.77
634,840
-0.90(-2.45%)
Jul 14, 2014
34.84
36.95
34.60
36.67
801,121
+2.13(+6.17%)
Jul 11, 2014
34.34
34.78
34.19
34.54
396,361
+0.08(+0.23%)
Jul 10, 2014
33.75
34.49
33.33
34.46
237,424
+0.27(+0.79%)
Jul 09, 2014
33.52
34.31
33.52
34.19
191,563
+0.19(+0.56%)
Jul 08, 2014
34.89
34.98
33.80
34.00
332,821
-1.02(-2.91%)
Jul 07, 2014
34.77
35.63
34.54
35.02
460,626
+0.06(+0.17%)
Jul 03, 2014
34.94
34.96
34.96
34.96
251,000
+0.14(+0.40%)
Jul 02, 2014
34.94
35.14
34.62
34.82
304,464
-0.05(-0.14%)
Jul 01, 2014
34.83
35.70
34.82
34.87
292,954
+0.01(+0.03%)
Jun 30, 2014
34.56
34.97
34.55
34.86
208,227
+0.18(+0.52%)
Jun 27, 2014
34.43
34.93
34.30
34.68
175,365
+0.08(+0.23%)
Jun 26, 2014
36.00
36.00
34.54
34.60
347,535
-1.29(-3.59%)
Jun 25, 2014
34.75
35.91
34.14
35.89
781,518
+1.14(+3.28%)
Jun 24, 2014
36.71
37.48
34.56
34.75
1,002,441
-2.10(-5.70%)
Jun 23, 2014
38.02
38.02
36.00
36.85
522,128
+0.17(+0.46%)
Jun 20, 2014
36.35
36.74
35.83
36.68
579,282
+0.37(+1.02%)
Jun 19, 2014
36.26
36.54
35.61
36.31
705,413
-0.05(-0.14%)
Jun 18, 2014
35.23
36.65
34.79
36.36
707,690
+1.12(+3.18%)
Jun 17, 2014
33.96
35.45
33.83
35.24
365,168
+1.09(+3.19%)
Jun 16, 2014
34.31
34.50
34.01
34.15
375,275
-0.21(-0.61%)
Jun 13, 2014
34.14
34.45
33.79
34.36
361,804
+0.54(+1.60%)
Jun 12, 2014
33.42
34.43
33.00
33.82
629,842
+0.17(+0.51%)
Jun 11, 2014
31.96
33.68
31.76
33.65
504,536
+1.56(+4.86%)
Jun 10, 2014
31.99
32.22
31.83
32.09
334,567
+0.89(+2.85%)
Jun 06, 2014
31.61
31.81
30.89
31.20
317,468
-0.22(-0.70%)
Jun 05, 2014
31.75
31.84
31.09
31.42
341,621
+0.33(+1.06%)
Jun 04, 2014
30.74
31.74
30.74
31.09
225,135
+0.13(+0.42%)
Jun 03, 2014
31.28
31.86
30.58
30.96
455,780
-0.65(-2.06%)
Jun 02, 2014
31.72
31.96
31.51
31.61
208,696
+0.03(+0.09%)
May 30, 2014
32.22
32.37
31.51
31.58
412,220
-0.81(-2.50%)
May 29, 2014
32.58
32.94
32.05
32.39
425,969
-0.10(-0.31%)
May 28, 2014
32.71
32.97
32.44
32.49
300,976
-0.51(-1.55%)
May 27, 2014
33.34
33.69
32.70
33.00
418,425
-0.45(-1.35%)
May 23, 2014
32.99
33.45
33.45
33.45
217,600
+0.19(+0.57%)
May 22, 2014
32.72
33.30
32.49
33.26
183,283
+0.50(+1.53%)
May 21, 2014
32.89
33.42
32.50
32.76
264,877
+0.12(+0.37%)
May 20, 2014
32.68
33.70
32.05
32.64
558,883
+0.42(+1.30%)
May 19, 2014
31.68
32.69
31.23
32.22
423,788
+0.53(+1.67%)
May 16, 2014
31.48
31.70
30.61
31.69
803,769
+0.31(+0.99%)
May 15, 2014
31.32
31.84
30.67
31.38
427,252
-0.27(-0.85%)
May 14, 2014
32.52
32.67
31.61
31.65
330,257
-0.68(-2.10%)
May 13, 2014
32.45
32.62
32.08
32.33
382,239
+0.19(+0.59%)
May 12, 2014
32.31
33.23
32.05
32.14
745,452
-0.16(-0.50%)
May 09, 2014
32.52
32.78
32.09
32.30
443,181
-0.52(-1.58%)
May 08, 2014
33.00
34.05
32.48
32.82
480,029
-0.05(-0.15%)
May 07, 2014
33.94
33.94
32.28
32.87
908,836
-0.95(-2.81%)
May 06, 2014
34.08
34.96
33.64
33.82
529,609
-0.03(-0.09%)
May 05, 2014
33.94
34.15
33.50
33.85
259,535
-0.24(-0.70%)
May 02, 2014
34.06
34.63
34.04
34.09
334,000
-0.29(-0.84%)
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
.