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 (%)
Aug 31, 2007
15.61
16.17
15.16
16.10
377,076
+0.60(+3.87%)
Aug 30, 2007
16.06
16.09
15.07
15.50
560,662
-0.78(-4.79%)
Aug 29, 2007
16.62
16.62
16.22
16.28
97,380
-0.22(-1.33%)
Aug 28, 2007
16.41
16.57
16.33
16.50
192,750
-0.06(-0.36%)
Aug 27, 2007
16.17
16.61
16.10
16.56
340,923
+0.30(+1.85%)
Aug 24, 2007
15.32
16.40
15.24
16.26
309,959
+1.01(+6.62%)
Aug 23, 2007
14.72
15.63
14.72
15.25
368,862
+0.55(+3.74%)
Aug 22, 2007
15.00
15.00
14.35
14.70
358,896
+0.00(+0.00%)
Aug 21, 2007
15.46
15.71
14.67
14.70
103,368
-0.90(-5.77%)
Aug 20, 2007
16.25
16.35
15.27
15.60
192,454
-0.54(-3.35%)
Aug 17, 2007
15.85
16.29
15.66
16.14
381,044
+0.14(+0.88%)
Aug 16, 2007
16.00
16.10
15.30
16.00
213,823
-0.21(-1.30%)
Aug 15, 2007
16.39
16.45
16.00
16.21
293,365
-0.26(-1.58%)
Aug 14, 2007
16.58
16.58
16.25
16.47
101,958
-0.08(-0.48%)
Aug 13, 2007
16.46
16.65
16.13
16.55
597,850
+0.53(+3.31%)
Aug 10, 2007
18.00
18.00
15.99
16.02
1,582,972
-3.16(-16.48%)
Aug 09, 2007
18.67
19.92
18.58
19.18
156,399
+0.21(+1.11%)
Aug 08, 2007
18.25
19.00
18.00
18.97
192,021
+0.60(+3.27%)
Aug 07, 2007
19.17
19.35
17.80
18.37
228,667
-0.55(-2.91%)
Aug 06, 2007
19.25
19.33
18.75
18.92
191,381
-0.13(-0.68%)
Aug 03, 2007
18.85
19.82
18.68
19.05
471,039
-0.69(-3.50%)
Aug 02, 2007
19.64
20.11
19.52
19.74
113,906
+0.24(+1.23%)
Aug 01, 2007
19.26
19.60
19.25
19.50
200,731
+0.13(+0.67%)
Jul 31, 2007
19.26
19.60
19.22
19.37
235,144
+0.17(+0.89%)
Jul 30, 2007
18.21
19.27
18.06
19.20
216,825
+1.37(+7.68%)
Jul 27, 2007
19.01
19.14
17.44
17.83
270,637
-1.14(-6.01%)
Jul 26, 2007
21.25
21.31
18.70
18.97
475,719
-1.08(-5.39%)
Jul 25, 2007
21.53
21.59
18.85
20.05
422,697
-1.25(-5.87%)
Jul 24, 2007
21.04
21.74
20.50
21.30
186,055
-0.11(-0.51%)
Jul 23, 2007
21.24
23.12
21.00
21.41
354,136
+0.28(+1.33%)
Jul 20, 2007
21.71
21.71
20.74
21.13
90,389
-0.75(-3.43%)
Jul 19, 2007
21.62
22.20
21.30
21.88
137,194
+0.37(+1.72%)
Jul 18, 2007
22.40
22.40
20.95
21.51
267,479
-0.44(-2.00%)
Jul 17, 2007
22.08
22.20
21.78
21.95
76,371
-0.15(-0.68%)
Jul 16, 2007
21.97
22.47
21.83
22.10
111,802
+0.15(+0.68%)
Jul 13, 2007
21.80
22.00
21.32
21.95
125,612
+0.15(+0.69%)
Jul 12, 2007
21.45
22.22
21.40
21.80
120,700
+0.45(+2.11%)
Jul 11, 2007
20.79
21.44
20.50
21.35
147,005
+0.45(+2.15%)
Jul 10, 2007
21.55
21.62
20.55
20.90
102,377
-0.96(-4.39%)
Jul 09, 2007
22.60
22.60
21.41
21.86
133,298
-0.55(-2.45%)
Jul 06, 2007
22.85
22.85
22.25
22.41
132,718
-0.13(-0.58%)
Jul 05, 2007
21.84
22.98
21.61
22.54
332,836
+1.04(+4.84%)
Jul 03, 2007
20.53
21.50
20.53
21.50
155,533
+0.97(+4.72%)
Jul 02, 2007
20.90
20.95
19.85
20.53
137,496
-0.19(-0.92%)
Jun 29, 2007
19.73
21.00
19.47
20.72
140,357
+1.06(+5.39%)
Jun 28, 2007
19.47
19.99
19.44
19.66
93,830
+0.23(+1.18%)
Jun 27, 2007
19.07
19.55
19.04
19.43
26,179
+0.39(+2.05%)
Jun 26, 2007
19.08
19.09
18.31
19.04
59,404
+0.20(+1.06%)
Jun 25, 2007
19.91
19.91
18.79
18.84
190,347
-1.14(-5.71%)
Jun 22, 2007
20.12
20.16
19.91
19.98
40,616
-0.19(-0.94%)
Jun 21, 2007
20.30
20.30
19.83
20.17
51,201
-0.20(-0.98%)
Jun 20, 2007
20.41
20.51
20.31
20.37
62,400
-0.20(-0.97%)
Jun 19, 2007
20.73
20.79
20.38
20.57
33,600
-0.13(-0.63%)
Jun 18, 2007
20.95
21.00
20.38
20.70
44,100
-0.10(-0.48%)
Jun 15, 2007
19.80
20.95
19.80
20.80
105,800
+1.08(+5.48%)
Jun 14, 2007
19.48
19.89
19.29
19.72
86,600
+0.47(+2.44%)
Jun 13, 2007
18.76
19.27
18.59
19.25
141,600
+0.54(+2.89%)
Jun 12, 2007
18.40
18.79
18.40
18.71
90,400
+0.25(+1.35%)
Jun 11, 2007
18.61
18.90
18.41
18.46
71,719
-0.24(-1.28%)
Jun 08, 2007
18.92
19.08
18.35
18.70
142,902
-0.09(-0.48%)
Jun 07, 2007
19.10
19.30
18.68
18.79
33,509
-0.29(-1.52%)
Jun 06, 2007
19.50
19.70
18.97
19.08
165,869
-0.48(-2.45%)
Jun 05, 2007
20.32
20.50
19.44
19.56
28,601
-0.29(-1.46%)
Jun 04, 2007
20.04
20.41
19.83
19.85
37,823
-0.26(-1.29%)
Jun 01, 2007
20.20
20.36
20.05
20.11
122,545
-0.14(-0.69%)
May 31, 2007
19.96
20.48
19.96
20.25
204,738
+0.37(+1.86%)
May 30, 2007
19.56
20.61
19.56
19.88
32,088
+0.04(+0.20%)
May 29, 2007
19.99
20.14
19.71
19.84
111,293
-0.32(-1.59%)
May 25, 2007
20.00
20.41
20.00
20.16
49,358
+0.43(+2.15%)
May 24, 2007
19.99
20.08
19.60
19.73
91,175
-0.36(-1.77%)
May 23, 2007
20.12
20.25
19.85
20.09
73,453
-0.07(-0.35%)
May 22, 2007
19.51
20.30
19.51
20.16
251,510
+0.75(+3.86%)
May 21, 2007
18.83
19.58
18.83
19.41
113,084
+0.69(+3.69%)
May 18, 2007
18.39
19.01
18.39
18.72
22,625
+0.36(+1.96%)
May 17, 2007
18.80
19.00
18.34
18.36
34,850
-0.44(-2.34%)
May 16, 2007
18.94
19.26
18.40
18.80
62,039
-0.14(-0.74%)
May 15, 2007
19.28
19.40
18.54
18.94
39,415
-0.31(-1.61%)
May 14, 2007
18.31
19.25
18.31
19.25
300,765
+0.82(+4.45%)
May 11, 2007
18.00
18.57
17.90
18.43
150,137
+0.42(+2.33%)
May 10, 2007
18.12
18.58
17.74
18.01
191,175
-0.03(-0.17%)
May 09, 2007
17.59
18.06
17.59
18.04
80,160
+0.03(+0.17%)
May 08, 2007
18.14
18.27
17.25
18.01
72,552
-0.26(-1.42%)
May 07, 2007
18.30
18.34
17.65
18.27
84,081
+0.39(+2.18%)
May 04, 2007
16.77
18.26
16.77
17.88
183,370
+1.26(+7.58%)
May 03, 2007
17.35
17.87
16.62
16.62
106,297
-0.76(-4.37%)
May 02, 2007
16.88
17.50
16.61
17.38
252,973
+0.87(+5.27%)
May 01, 2007
16.48
16.94
16.44
16.51
100,218
-0.08(-0.48%)
Apr 30, 2007
16.82
17.50
16.40
16.59
70,665
-0.32(-1.89%)
Apr 27, 2007
17.20
17.78
16.22
16.91
146,340
-0.45(-2.59%)
Apr 26, 2007
16.66
18.12
16.66
17.36
556,991
+1.38(+8.64%)
Apr 25, 2007
14.98
16.05
14.72
15.98
332,344
+1.08(+7.25%)
Apr 24, 2007
15.09
15.17
14.80
14.90
12,219
-0.30(-1.97%)
Apr 23, 2007
14.95
15.27
14.95
15.20
16,918
+0.25(+1.67%)
Apr 20, 2007
15.00
15.01
14.88
14.95
49,285
+0.28(+1.91%)
Apr 19, 2007
14.69
14.79
14.52
14.67
37,856
+0.11(+0.76%)
Apr 18, 2007
14.80
14.80
14.53
14.56
59,832
-0.24(-1.62%)
Apr 17, 2007
14.79
15.00
14.70
14.80
29,107
-0.07(-0.47%)
Apr 16, 2007
14.88
14.95
14.60
14.87
73,023
-0.08(-0.54%)
Apr 13, 2007
14.89
14.98
14.89
14.95
19,021
+0.02(+0.13%)
Apr 12, 2007
15.00
15.43
14.61
14.93
45,529
-0.05(-0.33%)
Apr 11, 2007
14.70
15.25
14.50
14.98
112,334
+0.28(+1.90%)
Apr 10, 2007
14.90
14.90
14.65
14.70
9,265
-0.15(-1.01%)
Apr 09, 2007
14.80
14.89
14.59
14.85
17,655
+0.10(+0.68%)
Apr 05, 2007
14.47
14.80
14.47
14.75
22,549
+0.19(+1.30%)
Apr 04, 2007
14.82
15.05
14.55
14.56
24,363
-0.22(-1.49%)
Apr 03, 2007
13.81
15.10
13.81
14.78
143,717
+0.88(+6.33%)
Apr 02, 2007
14.40
14.60
13.70
13.90
248,340
-0.70(-4.79%)
Mar 30, 2007
14.49
14.86
14.35
14.60
229,431
+0.40(+2.82%)
Mar 29, 2007
14.86
14.91
13.95
14.20
247,164
-0.34(-2.34%)
Mar 28, 2007
15.44
15.44
14.54
14.54
183,276
-0.91(-5.89%)
Mar 27, 2007
16.50
17.01
15.33
15.45
264,469
-1.14(-6.87%)
Mar 26, 2007
16.92
16.93
16.26
16.59
112,025
-0.34(-2.01%)
Mar 23, 2007
16.71
17.00
16.07
16.93
503,981
-0.25(-1.46%)
Mar 22, 2007
16.78
17.70
16.72
17.18
123,956
+0.48(+2.87%)
Mar 21, 2007
16.84
17.12
16.31
16.70
171,270
+0.03(+0.18%)
Mar 20, 2007
15.65
17.49
15.63
16.67
243,228
+0.82(+5.17%)
Mar 19, 2007
15.19
15.89
15.19
15.85
214,627
+0.60(+3.93%)
Mar 16, 2007
15.36
15.45
14.71
15.25
331,470
+0.34(+2.28%)
Mar 15, 2007
16.00
16.00
14.75
14.91
461,094
-0.97(-6.11%)
Mar 14, 2007
17.58
17.59
15.73
15.88
542,498
-1.76(-9.98%)
Mar 13, 2007
18.56
18.57
17.42
17.64
107,436
-0.92(-4.96%)
Mar 12, 2007
18.25
19.03
17.73
18.56
394,392
+0.59(+3.28%)
Mar 09, 2007
18.80
18.96
17.13
17.97
314,213
-0.70(-3.75%)
Mar 08, 2007
20.37
21.25
17.78
18.67
1,077,250
-1.15(-5.80%)
Mar 07, 2007
21.70
21.75
19.58
19.82
109,012
-1.93(-8.87%)
Mar 06, 2007
21.25
21.94
21.17
21.75
107,940
+0.69(+3.28%)
Mar 05, 2007
21.26
21.65
20.90
21.06
47,946
-0.19(-0.89%)
Mar 02, 2007
22.03
22.15
21.09
21.25
52,195
-0.72(-3.28%)
Mar 01, 2007
20.89
22.07
20.52
21.97
125,487
+0.55(+2.57%)
Feb 28, 2007
21.05
21.42
19.30
21.42
440,829
+0.54(+2.59%)
Feb 27, 2007
21.84
21.84
20.25
20.88
158,807
-0.93(-4.26%)
Feb 26, 2007
22.73
22.91
21.60
21.81
193,594
-1.30(-5.63%)
Feb 23, 2007
22.72
23.39
22.27
23.11
110,068
-0.30(-1.28%)
Feb 22, 2007
23.90
23.90
22.59
23.41
490,433
-0.50(-2.09%)
Feb 21, 2007
22.69
24.31
22.45
23.91
647,982
+1.21(+5.33%)
Feb 20, 2007
21.93
22.70
21.82
22.70
436,958
+0.98(+4.51%)
Feb 16, 2007
21.68
21.95
21.49
21.72
108,781
+0.18(+0.84%)
Feb 15, 2007
20.81
21.79
20.50
21.54
289,412
+0.56(+2.67%)
Feb 14, 2007
20.73
20.98
20.43
20.98
86,813
+0.42(+2.04%)
Feb 13, 2007
21.00
21.00
20.33
20.56
187,996
-0.30(-1.44%)
Feb 12, 2007
20.97
21.01
19.92
20.86
323,645
-0.10(-0.48%)
Feb 09, 2007
19.99
21.00
19.75
20.96
790,127
+0.96(+4.80%)
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
.