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 (%)
May 31, 2007
19.96
20.48
19.96
20.25
204,738
+0.37(+1.86%)
May 30, 2007
19.56
20.61
19.56
19.88
32,088
+0.04(+0.20%)
May 29, 2007
19.99
20.14
19.71
19.84
111,293
-0.32(-1.59%)
May 25, 2007
20.00
20.41
20.00
20.16
49,358
+0.43(+2.15%)
May 24, 2007
19.99
20.08
19.60
19.73
91,175
-0.36(-1.77%)
May 23, 2007
20.12
20.25
19.85
20.09
73,453
-0.07(-0.35%)
May 22, 2007
19.51
20.30
19.51
20.16
251,510
+0.75(+3.86%)
May 21, 2007
18.83
19.58
18.83
19.41
113,084
+0.69(+3.69%)
May 18, 2007
18.39
19.01
18.39
18.72
22,625
+0.36(+1.96%)
May 17, 2007
18.80
19.00
18.34
18.36
34,850
-0.44(-2.34%)
May 16, 2007
18.94
19.26
18.40
18.80
62,039
-0.14(-0.74%)
May 15, 2007
19.28
19.40
18.54
18.94
39,415
-0.31(-1.61%)
May 14, 2007
18.31
19.25
18.31
19.25
300,765
+0.82(+4.45%)
May 11, 2007
18.00
18.57
17.90
18.43
150,137
+0.42(+2.33%)
May 10, 2007
18.12
18.58
17.74
18.01
191,175
-0.03(-0.17%)
May 09, 2007
17.59
18.06
17.59
18.04
80,160
+0.03(+0.17%)
May 08, 2007
18.14
18.27
17.25
18.01
72,552
-0.26(-1.42%)
May 07, 2007
18.30
18.34
17.65
18.27
84,081
+0.39(+2.18%)
May 04, 2007
16.77
18.26
16.77
17.88
183,370
+1.26(+7.58%)
May 03, 2007
17.35
17.87
16.62
16.62
106,297
-0.76(-4.37%)
May 02, 2007
16.88
17.50
16.61
17.38
252,973
+0.87(+5.27%)
May 01, 2007
16.48
16.94
16.44
16.51
100,218
-0.08(-0.48%)
Apr 30, 2007
16.82
17.50
16.40
16.59
70,665
-0.32(-1.89%)
Apr 27, 2007
17.20
17.78
16.22
16.91
146,340
-0.45(-2.59%)
Apr 26, 2007
16.66
18.12
16.66
17.36
556,991
+1.38(+8.64%)
Apr 25, 2007
14.98
16.05
14.72
15.98
332,344
+1.08(+7.25%)
Apr 24, 2007
15.09
15.17
14.80
14.90
12,219
-0.30(-1.97%)
Apr 23, 2007
14.95
15.27
14.95
15.20
16,918
+0.25(+1.67%)
Apr 20, 2007
15.00
15.01
14.88
14.95
49,285
+0.28(+1.91%)
Apr 19, 2007
14.69
14.79
14.52
14.67
37,856
+0.11(+0.76%)
Apr 18, 2007
14.80
14.80
14.53
14.56
59,832
-0.24(-1.62%)
Apr 17, 2007
14.79
15.00
14.70
14.80
29,107
-0.07(-0.47%)
Apr 16, 2007
14.88
14.95
14.60
14.87
73,023
-0.08(-0.54%)
Apr 13, 2007
14.89
14.98
14.89
14.95
19,021
+0.02(+0.13%)
Apr 12, 2007
15.00
15.43
14.61
14.93
45,529
-0.05(-0.33%)
Apr 11, 2007
14.70
15.25
14.50
14.98
112,334
+0.28(+1.90%)
Apr 10, 2007
14.90
14.90
14.65
14.70
9,265
-0.15(-1.01%)
Apr 09, 2007
14.80
14.89
14.59
14.85
17,655
+0.10(+0.68%)
Apr 05, 2007
14.47
14.80
14.47
14.75
22,549
+0.19(+1.30%)
Apr 04, 2007
14.82
15.05
14.55
14.56
24,363
-0.22(-1.49%)
Apr 03, 2007
13.81
15.10
13.81
14.78
143,717
+0.88(+6.33%)
Apr 02, 2007
14.40
14.60
13.70
13.90
248,340
-0.70(-4.79%)
Mar 30, 2007
14.49
14.86
14.35
14.60
229,431
+0.40(+2.82%)
Mar 29, 2007
14.86
14.91
13.95
14.20
247,164
-0.34(-2.34%)
Mar 28, 2007
15.44
15.44
14.54
14.54
183,276
-0.91(-5.89%)
Mar 27, 2007
16.50
17.01
15.33
15.45
264,469
-1.14(-6.87%)
Mar 26, 2007
16.92
16.93
16.26
16.59
112,025
-0.34(-2.01%)
Mar 23, 2007
16.71
17.00
16.07
16.93
503,981
-0.25(-1.46%)
Mar 22, 2007
16.78
17.70
16.72
17.18
123,956
+0.48(+2.87%)
Mar 21, 2007
16.84
17.12
16.31
16.70
171,270
+0.03(+0.18%)
Mar 20, 2007
15.65
17.49
15.63
16.67
243,228
+0.82(+5.17%)
Mar 19, 2007
15.19
15.89
15.19
15.85
214,627
+0.60(+3.93%)
Mar 16, 2007
15.36
15.45
14.71
15.25
331,470
+0.34(+2.28%)
Mar 15, 2007
16.00
16.00
14.75
14.91
461,094
-0.97(-6.11%)
Mar 14, 2007
17.58
17.59
15.73
15.88
542,498
-1.76(-9.98%)
Mar 13, 2007
18.56
18.57
17.42
17.64
107,436
-0.92(-4.96%)
Mar 12, 2007
18.25
19.03
17.73
18.56
394,392
+0.59(+3.28%)
Mar 09, 2007
18.80
18.96
17.13
17.97
314,213
-0.70(-3.75%)
Mar 08, 2007
20.37
21.25
17.78
18.67
1,077,250
-1.15(-5.80%)
Mar 07, 2007
21.70
21.75
19.58
19.82
109,012
-1.93(-8.87%)
Mar 06, 2007
21.25
21.94
21.17
21.75
107,940
+0.69(+3.28%)
Mar 05, 2007
21.26
21.65
20.90
21.06
47,946
-0.19(-0.89%)
Mar 02, 2007
22.03
22.15
21.09
21.25
52,195
-0.72(-3.28%)
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
.