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, 2016
43.72
44.13
43.15
43.25
637,164
-0.47(-1.08%)
Sep 29, 2016
43.15
44.04
42.90
43.72
792,139
+0.67(+1.56%)
Sep 28, 2016
42.67
43.24
41.83
43.05
430,769
+0.35(+0.82%)
Sep 27, 2016
41.97
42.76
41.50
42.70
435,935
+0.78(+1.86%)
Sep 26, 2016
42.14
42.19
41.59
41.92
522,038
-0.33(-0.78%)
Sep 23, 2016
42.19
42.88
42.15
42.25
513,086
-0.19(-0.45%)
Sep 22, 2016
41.51
42.53
41.48
42.44
866,227
+1.06(+2.56%)
Sep 21, 2016
41.19
41.48
40.99
41.38
498,983
+0.47(+1.15%)
Sep 20, 2016
41.00
41.32
40.66
40.91
683,824
-0.13(-0.32%)
Sep 19, 2016
40.49
41.27
40.47
41.04
1,134,251
+0.93(+2.32%)
Sep 16, 2016
40.56
40.84
39.94
40.11
390,791
-0.33(-0.82%)
Sep 15, 2016
40.00
40.77
39.71
40.44
983,946
+0.45(+1.13%)
Sep 14, 2016
39.91
40.27
39.53
39.99
509,612
+0.09(+0.23%)
Sep 13, 2016
40.41
40.68
39.55
39.90
679,497
-0.61(-1.51%)
Sep 12, 2016
40.61
40.72
40.00
40.51
874,543
-0.17(-0.42%)
Sep 09, 2016
42.09
42.24
40.63
40.68
917,524
-1.69(-3.99%)
Sep 08, 2016
42.86
43.08
42.35
42.37
450,662
-0.79(-1.83%)
Sep 07, 2016
44.28
44.28
42.77
43.16
772,381
-0.92(-2.09%)
Sep 06, 2016
43.88
44.43
43.88
44.08
422,847
+0.05(+0.11%)
Sep 02, 2016
44.09
44.03
44.03
44.03
175,800
-0.24(-0.54%)
Sep 01, 2016
43.70
44.29
43.53
44.27
388,203
+0.43(+0.98%)
Aug 31, 2016
44.18
44.29
43.40
43.84
345,869
-0.13(-0.30%)
Aug 30, 2016
43.36
44.32
43.35
43.97
309,387
+0.39(+0.89%)
Aug 29, 2016
43.23
43.69
43.00
43.58
219,648
+0.32(+0.74%)
Aug 26, 2016
43.18
43.65
42.84
43.26
247,391
+0.24(+0.56%)
Aug 25, 2016
42.87
43.34
42.70
43.02
278,630
+0.02(+0.05%)
Aug 24, 2016
43.29
43.33
42.87
43.00
480,012
-0.09(-0.21%)
Aug 23, 2016
42.52
43.40
42.43
43.09
729,613
+0.89(+2.11%)
Aug 22, 2016
42.01
42.31
41.80
42.20
387,622
+0.25(+0.60%)
Aug 19, 2016
41.95
42.10
41.50
41.95
309,250
-0.11(-0.26%)
Aug 18, 2016
41.81
42.28
41.55
42.06
348,436
+0.04(+0.10%)
Aug 17, 2016
42.38
42.38
41.90
42.02
274,464
-0.18(-0.43%)
Aug 16, 2016
42.37
42.40
41.80
42.20
283,519
+0.06(+0.14%)
Aug 15, 2016
41.73
42.65
41.60
42.14
352,148
+0.36(+0.86%)
Aug 12, 2016
42.31
42.34
41.75
41.78
236,214
-0.39(-0.92%)
Aug 11, 2016
42.06
42.43
41.80
42.17
399,640
+0.12(+0.29%)
Aug 10, 2016
42.75
42.75
41.97
42.05
672,728
-0.67(-1.57%)
Aug 09, 2016
42.73
42.88
42.54
42.72
327,466
+0.16(+0.38%)
Aug 08, 2016
43.15
43.44
42.51
42.56
389,484
-0.39(-0.91%)
Aug 05, 2016
43.15
43.86
42.84
42.95
339,051
-0.13(-0.30%)
Aug 04, 2016
42.93
43.51
42.73
43.08
425,341
+0.31(+0.72%)
Aug 03, 2016
43.15
43.44
42.62
42.77
711,390
-0.55(-1.27%)
Aug 02, 2016
44.00
44.41
43.27
43.32
384,679
-1.12(-2.52%)
Aug 01, 2016
44.13
44.95
44.06
44.44
507,137
+0.26(+0.59%)
Jul 29, 2016
44.80
45.08
43.34
44.18
1,169,952
-0.77(-1.71%)
Jul 28, 2016
45.68
45.96
44.86
44.95
720,262
-0.71(-1.55%)
Jul 27, 2016
46.61
46.65
45.55
45.66
624,049
-0.68(-1.47%)
Jul 26, 2016
46.07
46.56
45.59
46.34
1,162,563
+0.27(+0.59%)
Jul 25, 2016
46.00
46.53
45.69
46.07
963,388
+0.46(+1.01%)
Jul 22, 2016
46.35
46.46
45.45
45.61
1,151,950
-0.86(-1.85%)
Jul 21, 2016
48.99
49.24
46.26
46.47
3,345,640
-4.77(-9.31%)
Jul 20, 2016
51.29
52.06
50.85
51.24
1,369,712
-0.06(-0.12%)
Jul 19, 2016
51.46
52.00
50.00
51.30
1,001,036
-0.60(-1.16%)
Jul 18, 2016
50.94
52.15
50.57
51.90
935,045
+1.25(+2.47%)
Jul 15, 2016
50.89
51.10
50.12
50.65
621,930
-0.23(-0.45%)
Jul 14, 2016
50.24
51.12
49.91
50.88
311,123
+0.90(+1.80%)
Jul 13, 2016
50.77
51.17
49.90
49.98
271,450
-0.59(-1.17%)
Jul 12, 2016
50.65
51.17
50.18
50.57
530,506
+0.05(+0.10%)
Jul 11, 2016
49.46
50.57
49.46
50.52
414,048
+1.31(+2.66%)
Jul 08, 2016
48.89
49.40
48.48
49.21
366,679
+0.73(+1.51%)
Jul 07, 2016
48.18
48.85
48.03
48.48
304,154
+2.07(+4.46%)
Jul 05, 2016
46.92
47.00
45.87
46.41
348,235
-1.07(-2.25%)
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
.