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, 2018
79.20
79.85
77.65
78.50
347,453
-0.30(-0.38%)
Jul 30, 2018
80.75
80.85
78.30
78.80
455,350
-1.90(-2.35%)
Jul 27, 2018
82.30
82.40
80.40
80.70
566,900
-1.40(-1.71%)
Jul 26, 2018
83.25
83.30
81.55
82.10
399,501
-1.30(-1.56%)
Jul 25, 2018
82.25
83.55
81.60
83.40
349,145
+0.95(+1.15%)
Jul 24, 2018
83.80
86.00
82.05
82.45
378,942
-0.80(-0.96%)
Jul 23, 2018
83.40
83.65
82.10
83.25
377,593
-0.15(-0.18%)
Jul 20, 2018
82.90
85.10
82.05
83.40
546,783
+0.65(+0.79%)
Jul 19, 2018
83.20
84.25
82.55
82.75
675,786
-0.85(-1.02%)
Jul 18, 2018
87.25
87.35
82.60
83.60
1,351,006
-1.10(-1.30%)
Jul 17, 2018
83.40
85.40
82.80
84.70
1,265,398
+0.75(+0.89%)
Jul 16, 2018
83.25
85.30
83.25
83.95
581,985
+1.05(+1.27%)
Jul 13, 2018
83.25
83.50
82.05
82.90
340,870
-0.20(-0.24%)
Jul 12, 2018
84.73
78.50
83.10
1,171,958
-1.65(-1.95%)
Jul 11, 2018
85.55
85.75
84.25
84.75
304,503
-0.70(-0.82%)
Jul 10, 2018
84.70
86.40
84.70
85.45
1,235,893
+1.05(+1.24%)
Jul 09, 2018
87.00
87.08
84.35
84.40
955,680
-1.75(-2.03%)
Jul 06, 2018
85.85
86.35
85.53
86.15
165,095
+0.25(+0.29%)
Jul 05, 2018
86.60
85.00
85.90
289,946
+1.25(+1.48%)
Jul 03, 2018
84.65
84.65
84.65
0
-1.80(-2.08%)
Jul 02, 2018
83.90
86.50
82.55
86.45
361,229
+2.15(+2.55%)
Jun 29, 2018
84.65
85.05
83.90
84.30
265,075
-0.05(-0.06%)
Jun 28, 2018
82.25
84.88
82.25
84.35
457,058
+2.55(+3.12%)
Jun 27, 2018
83.80
85.07
81.70
81.80
440,141
-1.95(-2.33%)
Jun 26, 2018
82.85
85.10
82.85
83.75
755,300
+1.20(+1.45%)
Jun 25, 2018
86.30
86.45
81.75
82.55
563,288
-3.95(-4.57%)
Jun 22, 2018
87.10
87.45
86.50
86.50
229,393
-0.35(-0.40%)
Jun 21, 2018
88.55
90.00
85.60
86.85
567,474
-1.50(-1.70%)
Jun 20, 2018
86.55
90.45
86.25
88.35
1,145,054
+4.05(+4.80%)
Jun 19, 2018
84.45
82.60
84.30
486,806
-0.05(-0.06%)
Jun 18, 2018
85.15
85.50
83.10
84.35
543,692
-1.55(-1.80%)
Jun 15, 2018
86.37
86.35
85.90
321,722
-0.45(-0.52%)
Jun 14, 2018
86.25
87.10
85.80
86.35
204,789
+0.35(+0.41%)
Jun 13, 2018
85.85
87.05
85.75
86.00
331,173
+0.50(+0.58%)
Jun 12, 2018
85.80
86.24
85.10
85.50
319,047
+0.35(+0.41%)
Jun 11, 2018
85.65
86.30
84.60
85.15
341,370
-0.35(-0.41%)
Jun 08, 2018
86.00
86.35
85.40
85.50
414,973
-0.95(-1.10%)
Jun 07, 2018
87.95
88.08
85.75
86.45
327,269
-1.55(-1.76%)
Jun 06, 2018
88.55
88.75
87.85
88.00
358,273
-0.60(-0.68%)
Jun 05, 2018
86.45
88.65
86.40
88.60
793,153
+2.15(+2.49%)
Jun 04, 2018
86.95
87.60
86.20
86.45
592,171
-0.05(-0.06%)
Jun 01, 2018
85.85
87.00
85.45
86.50
323,567
+1.10(+1.29%)
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%)
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
.