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 (%)
Sep 30, 2009
16.32
16.63
16.00
16.39
103,074
+0.11(+0.68%)
Sep 29, 2009
16.15
16.55
16.15
16.28
86,946
+0.05(+0.31%)
Sep 28, 2009
15.71
16.43
15.71
16.23
93,538
+0.47(+2.98%)
Sep 25, 2009
15.71
15.80
15.57
15.76
51,165
-0.01(-0.06%)
Sep 24, 2009
16.26
16.31
15.59
15.77
129,935
-0.54(-3.31%)
Sep 23, 2009
16.27
16.65
16.05
16.31
322,136
+0.11(+0.68%)
Sep 22, 2009
16.00
16.28
15.94
16.20
145,815
+0.20(+1.25%)
Sep 21, 2009
15.70
16.63
15.65
16.00
151,205
+0.23(+1.46%)
Sep 18, 2009
15.67
15.96
15.56
15.77
156,140
+0.12(+0.77%)
Sep 17, 2009
15.60
15.89
15.58
15.65
154,137
+0.05(+0.32%)
Sep 16, 2009
15.25
15.64
14.95
15.60
175,985
+0.50(+3.31%)
Sep 15, 2009
14.55
15.36
14.40
15.10
444,477
+0.61(+4.21%)
Sep 14, 2009
14.37
14.66
14.26
14.49
103,417
-0.01(-0.07%)
Sep 11, 2009
14.75
14.86
14.35
14.50
94,545
-0.19(-1.29%)
Sep 10, 2009
14.57
14.76
14.27
14.69
1,016,419
+0.11(+0.75%)
Sep 09, 2009
14.55
14.84
14.39
14.58
179,786
-0.07(-0.48%)
Sep 08, 2009
14.10
14.78
14.10
14.65
252,075
+0.58(+4.12%)
Sep 04, 2009
13.94
14.25
13.57
14.07
283,199
+0.18(+1.30%)
Sep 03, 2009
13.23
13.90
13.23
13.89
165,115
+0.72(+5.47%)
Sep 02, 2009
13.59
13.81
12.90
13.17
377,936
-0.60(-4.36%)
Sep 01, 2009
13.66
14.16
13.57
13.77
223,495
+0.12(+0.88%)
Aug 31, 2009
14.20
14.27
13.60
13.65
234,167
-0.63(-4.41%)
Aug 28, 2009
14.24
14.40
14.06
14.28
87,092
+0.06(+0.42%)
Aug 27, 2009
14.31
14.35
13.85
14.22
47,805
-0.20(-1.39%)
Aug 26, 2009
14.45
14.69
14.31
14.42
220,897
+0.10(+0.70%)
Aug 25, 2009
14.39
14.46
14.20
14.32
149,992
+0.06(+0.42%)
Aug 24, 2009
14.61
14.80
14.16
14.26
183,111
-0.20(-1.38%)
Aug 21, 2009
14.25
14.55
14.18
14.46
136,774
+0.25(+1.76%)
Aug 20, 2009
14.36
14.38
14.06
14.21
88,910
-0.06(-0.42%)
Aug 19, 2009
13.72
14.32
13.66
14.27
237,039
+0.48(+3.48%)
Aug 18, 2009
13.65
13.86
13.55
13.79
69,213
+0.24(+1.77%)
Aug 17, 2009
13.96
13.96
13.36
13.55
101,124
-0.59(-4.17%)
Aug 14, 2009
14.37
14.65
14.04
14.14
88,897
-0.36(-2.48%)
Aug 13, 2009
14.21
14.92
14.18
14.50
304,664
+0.40(+2.84%)
Aug 12, 2009
13.72
14.29
13.67
14.10
353,201
+0.42(+3.07%)
Aug 11, 2009
13.89
14.10
13.51
13.68
197,042
-0.23(-1.65%)
Aug 10, 2009
14.40
14.50
13.75
13.91
369,647
+0.19(+1.38%)
Aug 07, 2009
13.90
13.95
13.52
13.72
358,422
+0.08(+0.59%)
Aug 06, 2009
13.87
14.29
13.60
13.64
279,267
-0.15(-1.09%)
Aug 05, 2009
14.35
14.35
13.35
13.79
1,198,323
+0.29(+2.15%)
Aug 04, 2009
16.47
16.48
13.44
13.50
1,761,517
-2.85(-17.43%)
Aug 03, 2009
16.03
16.71
16.03
16.35
330,933
+0.52(+3.28%)
Jul 31, 2009
15.31
15.91
15.21
15.83
186,447
+0.53(+3.46%)
Jul 30, 2009
15.91
15.91
15.09
15.30
210,069
-0.41(-2.61%)
Jul 29, 2009
16.11
16.19
15.23
15.71
257,448
-0.59(-3.62%)
Jul 28, 2009
14.87
16.56
14.65
16.30
758,888
+1.52(+10.28%)
Jul 27, 2009
14.50
14.82
14.31
14.78
215,267
+0.54(+3.79%)
Jul 24, 2009
13.91
14.25
13.55
14.24
237,176
+0.32(+2.30%)
Jul 23, 2009
14.48
14.50
13.74
13.92
577,543
-0.25(-1.76%)
Jul 22, 2009
13.33
14.49
13.33
14.17
367,125
+0.28(+2.02%)
Jul 21, 2009
13.82
14.15
13.64
13.89
441,386
+0.23(+1.68%)
Jul 20, 2009
13.20
13.70
13.14
13.66
162,181
+0.55(+4.20%)
Jul 17, 2009
13.12
13.15
12.83
13.11
114,247
+0.08(+0.61%)
Jul 16, 2009
12.56
13.13
12.48
13.03
291,699
+0.53(+4.24%)
Jul 15, 2009
12.27
12.69
12.25
12.50
159,187
+0.38(+3.14%)
Jul 14, 2009
12.22
12.29
12.07
12.12
85,197
-0.07(-0.57%)
Jul 13, 2009
12.09
12.23
11.97
12.19
117,323
+0.15(+1.25%)
Jul 10, 2009
12.04
12.15
11.98
12.04
124,004
+0.00(+0.00%)
Jul 09, 2009
12.20
12.36
12.01
12.04
79,989
-0.26(-2.11%)
Jul 08, 2009
12.18
12.37
11.94
12.30
198,292
+0.08(+0.65%)
Jul 07, 2009
12.32
12.60
12.11
12.22
121,215
+0.02(+0.16%)
Jul 06, 2009
12.10
12.20
11.88
12.20
315,402
-0.32(-2.56%)
Jul 02, 2009
12.67
12.67
12.43
12.52
110,751
-0.15(-1.18%)
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
.