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, 2014
44.90
44.90
43.72
44.87
1,018,275
+2.29(+5.38%)
Sep 29, 2014
41.19
43.31
40.80
42.58
834,286
+1.27(+3.07%)
Sep 26, 2014
41.17
41.67
40.96
41.31
411,293
+0.31(+0.76%)
Sep 25, 2014
42.64
42.64
40.94
41.00
438,358
-1.64(-3.85%)
Sep 24, 2014
42.08
42.81
41.76
42.64
245,490
+0.60(+1.43%)
Sep 23, 2014
41.99
42.78
41.52
42.04
369,670
-0.02(-0.05%)
Sep 22, 2014
42.59
42.60
41.38
42.06
426,405
-0.55(-1.29%)
Sep 19, 2014
44.10
44.10
42.51
42.61
481,307
-1.54(-3.49%)
Sep 18, 2014
44.00
44.78
43.60
44.15
459,781
+0.26(+0.59%)
Sep 17, 2014
43.76
45.15
43.11
43.89
796,523
+0.07(+0.16%)
Sep 16, 2014
42.50
44.17
42.05
43.82
733,365
+1.02(+2.38%)
Sep 15, 2014
42.81
42.94
42.09
42.80
697,681
+1.15(+2.76%)
Sep 12, 2014
42.77
42.77
41.34
41.65
313,419
-1.12(-2.62%)
Sep 11, 2014
42.08
43.23
41.94
42.77
523,246
+0.62(+1.47%)
Sep 10, 2014
42.17
42.50
41.92
42.15
518,729
+0.08(+0.19%)
Sep 09, 2014
42.01
42.60
41.83
42.07
273,641
-0.44(-1.04%)
Sep 08, 2014
42.96
43.18
42.20
42.51
433,587
-0.29(-0.68%)
Sep 05, 2014
42.50
43.08
42.14
42.80
420,899
+0.37(+0.87%)
Sep 04, 2014
42.49
43.26
42.08
42.43
479,492
-0.01(-0.02%)
Sep 03, 2014
42.50
43.28
41.90
42.44
435,432
-0.02(-0.05%)
Sep 02, 2014
40.43
42.92
40.43
42.46
897,746
+0.67(+1.60%)
Aug 29, 2014
42.19
41.79
41.79
41.79
277,900
-0.18(-0.43%)
Aug 28, 2014
42.22
42.50
41.77
41.97
275,253
-0.50(-1.18%)
Aug 27, 2014
41.87
42.60
41.68
42.47
397,610
+0.64(+1.53%)
Aug 26, 2014
41.00
42.00
40.80
41.83
306,034
+0.74(+1.80%)
Aug 25, 2014
41.44
41.73
40.72
41.09
295,836
-0.38(-0.92%)
Aug 22, 2014
42.03
42.03
41.41
41.47
267,809
-0.56(-1.33%)
Aug 21, 2014
42.39
42.82
41.64
42.03
385,249
-0.44(-1.04%)
Aug 20, 2014
42.00
42.91
42.00
42.47
456,288
+0.32(+0.76%)
Aug 19, 2014
41.02
42.25
41.00
42.15
420,289
+0.86(+2.08%)
Aug 18, 2014
40.90
41.31
40.23
41.29
459,726
+0.49(+1.20%)
Aug 15, 2014
40.84
41.10
39.99
40.80
512,928
+0.06(+0.15%)
Aug 14, 2014
41.87
41.87
40.52
40.74
1,079,658
-0.57(-1.38%)
Aug 13, 2014
41.00
41.71
40.63
41.31
702,709
+0.52(+1.27%)
Aug 12, 2014
41.40
42.18
39.96
40.79
1,097,304
-1.52(-3.59%)
Aug 11, 2014
41.97
42.95
41.66
42.31
605,333
+0.39(+0.93%)
Aug 08, 2014
41.38
41.88
41.11
41.92
297,978
+0.65(+1.57%)
Aug 07, 2014
41.91
42.48
41.25
41.27
466,051
-0.42(-1.01%)
Aug 06, 2014
41.70
42.10
40.32
41.69
311,906
-0.22(-0.52%)
Aug 05, 2014
41.57
42.17
41.29
41.91
407,050
-0.14(-0.33%)
Aug 04, 2014
42.40
42.94
41.96
42.05
585,778
+0.22(+0.53%)
Aug 01, 2014
41.29
42.03
40.70
41.83
644,827
+0.18(+0.43%)
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%)
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
.