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, 2011
30.81
31.82
30.70
31.22
255,659
-0.10(-0.32%)
Sep 29, 2011
32.35
32.65
31.11
31.32
491,624
-0.35(-1.11%)
Sep 28, 2011
33.00
33.31
31.40
31.67
254,886
-0.87(-2.67%)
Sep 27, 2011
32.09
33.37
31.91
32.54
554,605
+1.17(+3.73%)
Sep 26, 2011
30.94
31.56
29.62
31.37
401,305
+1.11(+3.67%)
Sep 23, 2011
30.59
30.65
29.69
30.26
416,244
-0.40(-1.30%)
Sep 22, 2011
31.04
31.27
29.94
30.66
567,422
-1.51(-4.69%)
Sep 21, 2011
32.73
33.41
32.10
32.17
2,666,589
+0.21(+0.66%)
Sep 20, 2011
33.80
34.00
31.47
31.96
1,076,400
-3.64(-10.22%)
Sep 19, 2011
34.79
36.25
33.72
35.60
423,299
+0.44(+1.25%)
Sep 16, 2011
34.50
35.29
34.01
35.16
326,854
+0.88(+2.57%)
Sep 15, 2011
35.85
36.79
33.86
34.28
677,181
-0.84(-2.39%)
Sep 14, 2011
33.49
35.68
32.95
35.12
814,799
+2.05(+6.20%)
Sep 13, 2011
31.83
33.32
31.39
33.07
495,502
+1.77(+5.65%)
Sep 12, 2011
29.90
31.59
29.90
31.30
302,204
+1.21(+4.02%)
Sep 09, 2011
30.31
31.16
29.90
30.09
237,330
-0.86(-2.78%)
Sep 08, 2011
30.00
30.98
29.20
30.95
429,599
+0.45(+1.48%)
Sep 07, 2011
28.99
30.96
28.99
30.50
293,537
+1.85(+6.46%)
Sep 06, 2011
27.83
29.49
27.01
28.65
675,297
-0.34(-1.17%)
Sep 02, 2011
28.89
29.60
28.00
28.99
216,080
-0.67(-2.26%)
Sep 01, 2011
29.40
29.88
29.14
29.66
365,249
+0.21(+0.71%)
Aug 31, 2011
28.88
29.57
28.71
29.45
190,711
+0.76(+2.65%)
Aug 30, 2011
28.53
28.93
28.36
28.69
107,080
-0.32(-1.10%)
Aug 29, 2011
28.64
29.18
28.32
29.01
138,139
+1.01(+3.61%)
Aug 26, 2011
27.59
28.00
26.83
28.00
192,198
+0.20(+0.72%)
Aug 25, 2011
28.47
29.41
27.70
27.80
145,860
-0.54(-1.91%)
Aug 24, 2011
29.01
29.02
27.79
28.34
206,160
-0.77(-2.65%)
Aug 23, 2011
27.50
29.61
27.12
29.11
312,864
+1.84(+6.75%)
Aug 22, 2011
27.70
28.00
26.85
27.27
298,081
+0.79(+2.98%)
Aug 19, 2011
27.74
28.22
25.81
26.48
386,944
-1.70(-6.03%)
Aug 18, 2011
29.33
29.75
28.00
28.18
564,569
-2.60(-8.45%)
Aug 17, 2011
30.97
31.75
30.25
30.78
212,598
-0.22(-0.71%)
Aug 16, 2011
31.25
31.50
30.61
31.00
217,848
-0.10(-0.32%)
Aug 15, 2011
30.13
31.16
30.13
31.10
115,394
+1.18(+3.94%)
Aug 12, 2011
30.18
30.68
29.41
29.92
178,638
+0.10(+0.34%)
Aug 11, 2011
28.66
30.44
28.66
29.82
292,288
+1.40(+4.93%)
Aug 10, 2011
28.49
29.40
28.17
28.42
213,145
-1.08(-3.66%)
Aug 09, 2011
29.13
29.57
27.62
29.50
299,813
+1.60(+5.73%)
Aug 08, 2011
30.59
30.92
27.72
27.90
631,217
-3.95(-12.40%)
Aug 05, 2011
32.63
33.13
31.27
31.85
459,482
-0.19(-0.59%)
Aug 04, 2011
32.90
33.40
31.99
32.04
751,274
-1.72(-5.09%)
Aug 03, 2011
33.14
34.69
32.92
33.76
434,501
+0.44(+1.32%)
Aug 02, 2011
34.07
35.00
33.16
33.32
493,909
-1.13(-3.28%)
Aug 01, 2011
35.00
35.34
34.19
34.45
263,257
-0.40(-1.15%)
Jul 29, 2011
34.65
35.15
34.09
34.85
183,310
-0.22(-0.63%)
Jul 28, 2011
34.00
35.22
33.81
35.07
234,420
+1.11(+3.27%)
Jul 27, 2011
34.40
34.40
33.28
33.96
278,282
-0.70(-2.02%)
Jul 26, 2011
33.80
34.79
33.80
34.66
255,855
+0.75(+2.21%)
Jul 25, 2011
33.06
34.43
33.01
33.91
506,563
-0.41(-1.19%)
Jul 22, 2011
34.55
35.60
33.25
34.32
666,806
+0.94(+2.82%)
Jul 21, 2011
30.85
34.57
30.80
33.38
1,126,592
+4.37(+15.06%)
Jul 20, 2011
29.46
29.46
28.82
29.01
262,659
-0.05(-0.17%)
Jul 19, 2011
28.53
29.14
28.53
29.06
92,220
+0.81(+2.87%)
Jul 18, 2011
29.00
29.00
27.75
28.25
72,965
-0.78(-2.69%)
Jul 15, 2011
29.11
29.59
28.64
29.03
114,264
+0.17(+0.59%)
Jul 14, 2011
29.31
29.60
28.41
28.86
76,503
-0.66(-2.24%)
Jul 13, 2011
29.89
30.08
29.31
29.52
97,883
-0.13(-0.44%)
Jul 12, 2011
29.99
30.45
29.19
29.65
230,887
-0.55(-1.82%)
Jul 11, 2011
29.81
30.75
29.81
30.20
169,799
+0.00(+0.00%)
Jul 08, 2011
30.38
30.50
29.90
30.20
90,829
-0.42(-1.37%)
Jul 07, 2011
29.82
30.90
29.77
30.62
106,050
+1.04(+3.52%)
Jul 06, 2011
29.81
29.96
28.73
29.58
175,586
-0.36(-1.20%)
Jul 05, 2011
30.05
30.49
29.84
29.94
104,247
-0.04(-0.13%)
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
.