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 28, 2018
72.65
75.00
72.65
73.45
616,900
+0.65(+0.89%)
Sep 27, 2018
72.40
73.93
72.20
72.80
794,101
+0.40(+0.55%)
Sep 26, 2018
76.55
76.65
72.15
72.40
889,699
-4.20(-5.48%)
Sep 25, 2018
76.40
77.05
75.60
76.60
421,735
-0.30(-0.39%)
Sep 24, 2018
76.45
77.75
76.25
76.90
425,732
+0.05(+0.07%)
Sep 21, 2018
78.40
79.05
76.75
76.85
510,400
-1.80(-2.29%)
Sep 20, 2018
78.45
79.28
77.72
78.65
386,065
+0.55(+0.70%)
Sep 19, 2018
77.85
78.20
76.93
78.10
205,024
+0.30(+0.39%)
Sep 18, 2018
77.45
77.95
76.80
77.80
272,860
+0.70(+0.91%)
Sep 17, 2018
76.90
77.92
76.20
77.10
373,764
-0.05(-0.06%)
Sep 14, 2018
77.70
77.79
76.10
77.15
247,000
-0.20(-0.26%)
Sep 13, 2018
77.90
78.95
77.05
77.35
237,904
-0.10(-0.13%)
Sep 12, 2018
76.25
77.60
75.15
77.45
496,663
+1.20(+1.57%)
Sep 11, 2018
75.80
76.75
75.30
76.25
383,713
+0.25(+0.33%)
Sep 10, 2018
76.15
76.15
74.80
76.00
387,656
+0.30(+0.40%)
Sep 07, 2018
76.35
77.80
75.30
75.70
453,300
-1.00(-1.30%)
Sep 06, 2018
78.80
79.50
75.95
76.70
433,906
-1.85(-2.36%)
Sep 05, 2018
79.80
80.00
78.35
78.55
505,247
-1.45(-1.81%)
Sep 04, 2018
82.65
82.80
79.10
80.00
767,932
-3.20(-3.85%)
Aug 31, 2018
83.20
83.20
83.20
0
+1.55(+1.90%)
Aug 30, 2018
81.75
83.00
80.90
81.65
310,299
-0.10(-0.12%)
Aug 29, 2018
83.00
84.05
81.60
81.75
270,096
-0.85(-1.03%)
Aug 28, 2018
82.50
82.95
81.75
82.60
229,856
+0.05(+0.06%)
Aug 27, 2018
82.85
83.36
82.15
82.55
312,593
+0.40(+0.49%)
Aug 24, 2018
80.95
82.85
80.75
82.15
308,800
+1.70(+2.11%)
Aug 23, 2018
81.20
81.90
80.30
80.45
163,679
-0.70(-0.86%)
Aug 22, 2018
79.70
81.55
79.19
81.15
288,086
+1.45(+1.82%)
Aug 21, 2018
80.10
80.90
79.30
79.70
387,902
+0.55(+0.69%)
Aug 20, 2018
79.90
80.20
78.00
79.15
320,542
-0.65(-0.81%)
Aug 17, 2018
79.25
80.10
77.10
79.80
379,000
+0.35(+0.44%)
Aug 16, 2018
80.55
80.55
79.30
79.45
260,638
-0.10(-0.13%)
Aug 15, 2018
79.85
80.38
77.85
79.55
278,421
-0.75(-0.93%)
Aug 14, 2018
80.85
81.75
80.10
80.30
188,221
-0.50(-0.62%)
Aug 13, 2018
80.65
82.70
79.90
80.80
386,012
+0.00(+0.00%)
Aug 10, 2018
81.10
81.85
80.68
80.80
195,700
-1.20(-1.46%)
Aug 09, 2018
81.85
82.75
81.33
82.00
230,864
-0.05(-0.06%)
Aug 08, 2018
81.90
82.75
81.75
82.05
207,139
+0.20(+0.24%)
Aug 07, 2018
81.00
82.22
81.00
81.85
294,023
+1.00(+1.24%)
Aug 06, 2018
79.35
80.90
79.15
80.85
235,920
+1.70(+2.15%)
Aug 03, 2018
79.95
80.40
79.05
79.15
184,900
-0.85(-1.06%)
Aug 02, 2018
79.55
81.05
79.15
80.00
415,096
-0.15(-0.19%)
Aug 01, 2018
78.65
80.40
78.50
80.15
397,795
+1.65(+2.10%)
Jul 31, 2018
79.20
79.85
77.65
78.50
347,453
-0.30(-0.38%)
Jul 30, 2018
80.75
80.85
78.30
78.80
455,350
-1.90(-2.35%)
Jul 27, 2018
82.30
82.40
80.40
80.70
566,900
-1.40(-1.71%)
Jul 26, 2018
83.25
83.30
81.55
82.10
399,501
-1.30(-1.56%)
Jul 25, 2018
82.25
83.55
81.60
83.40
349,145
+0.95(+1.15%)
Jul 24, 2018
83.80
86.00
82.05
82.45
378,942
-0.80(-0.96%)
Jul 23, 2018
83.40
83.65
82.10
83.25
377,593
-0.15(-0.18%)
Jul 20, 2018
82.90
85.10
82.05
83.40
546,783
+0.65(+0.79%)
Jul 19, 2018
83.20
84.25
82.55
82.75
675,786
-0.85(-1.02%)
Jul 18, 2018
87.25
87.35
82.60
83.60
1,351,006
-1.10(-1.30%)
Jul 17, 2018
83.40
85.40
82.80
84.70
1,265,398
+0.75(+0.89%)
Jul 16, 2018
83.25
85.30
83.25
83.95
581,985
+1.05(+1.27%)
Jul 13, 2018
83.25
83.50
82.05
82.90
340,870
-0.20(-0.24%)
Jul 12, 2018
84.73
78.50
83.10
1,171,958
-1.65(-1.95%)
Jul 11, 2018
85.55
85.75
84.25
84.75
304,503
-0.70(-0.82%)
Jul 10, 2018
84.70
86.40
84.70
85.45
1,235,893
+1.05(+1.24%)
Jul 09, 2018
87.00
87.08
84.35
84.40
955,680
-1.75(-2.03%)
Jul 06, 2018
85.85
86.35
85.53
86.15
165,095
+0.25(+0.29%)
Jul 05, 2018
86.60
85.00
85.90
289,946
+1.25(+1.48%)
Jul 03, 2018
84.65
84.65
84.65
0
-1.80(-2.08%)
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
.