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 (%)
Apr 24, 2020
124.89
124.89
124.89
0
+0.08(+0.06%)
Apr 23, 2020
124.82
124.84
124.76
124.81
1,693,800
+0.01(+0.01%)
Apr 22, 2020
124.80
124.85
124.77
124.80
868,229
+0.05(+0.04%)
Apr 21, 2020
124.76
124.80
124.74
124.75
1,946,875
-0.04(-0.03%)
Apr 20, 2020
124.70
124.80
124.70
124.79
1,734,152
+0.09(+0.07%)
Apr 17, 2020
124.65
124.75
124.58
124.70
1,817,400
+0.06(+0.05%)
Apr 16, 2020
124.65
124.72
124.30
124.64
7,888,195
+2.21(+1.81%)
Apr 15, 2020
122.01
122.80
121.44
122.43
1,312,631
+0.03(+0.02%)
Apr 14, 2020
121.08
123.00
120.70
122.40
2,520,411
+1.95(+1.62%)
Apr 13, 2020
119.65
121.04
119.65
120.45
1,007,583
+0.70(+0.58%)
Apr 09, 2020
121.06
121.23
118.77
119.75
1,403,800
-0.90(-0.75%)
Apr 08, 2020
120.69
121.32
120.37
120.65
836,743
+0.62(+0.52%)
Apr 07, 2020
121.00
121.55
119.76
120.03
1,378,365
+0.19(+0.16%)
Apr 06, 2020
119.64
120.52
119.47
119.84
1,313,223
+1.07(+0.90%)
Apr 03, 2020
119.73
120.09
118.59
118.77
1,949,800
-1.11(-0.93%)
Apr 02, 2020
119.82
120.50
119.57
119.88
1,463,459
-0.08(-0.07%)
Apr 01, 2020
119.80
121.02
119.41
119.96
2,347,146
-1.36(-1.12%)
Mar 31, 2020
120.69
121.87
120.15
121.32
1,404,999
+0.37(+0.31%)
Mar 30, 2020
120.00
121.32
119.90
120.95
978,106
+1.16(+0.97%)
Mar 27, 2020
120.00
120.97
118.86
119.79
1,663,900
-0.71(-0.59%)
Mar 26, 2020
120.00
121.00
119.18
120.50
1,682,510
+0.63(+0.53%)
Mar 25, 2020
118.94
120.27
117.51
119.87
1,376,993
+0.94(+0.79%)
Mar 24, 2020
111.00
121.00
110.00
118.93
3,525,053
+10.26(+9.44%)
Mar 23, 2020
106.39
108.99
104.38
108.67
1,182,821
+2.16(+2.03%)
Mar 20, 2020
108.28
112.42
105.61
106.51
1,904,200
-1.56(-1.44%)
Mar 19, 2020
103.86
108.90
102.00
108.07
1,121,431
+3.58(+3.43%)
Mar 18, 2020
106.01
109.36
101.00
104.49
1,660,354
-5.60(-5.09%)
Mar 17, 2020
98.15
115.38
96.18
110.09
2,830,968
+13.27(+13.71%)
Mar 16, 2020
100.38
106.85
96.51
96.82
1,656,488
-11.97(-11.00%)
Mar 13, 2020
105.91
110.00
105.91
108.79
1,679,600
+4.99(+4.81%)
Mar 12, 2020
109.10
109.50
103.59
103.80
1,799,234
-8.16(-7.29%)
Mar 11, 2020
113.42
114.63
111.78
111.96
912,145
-3.18(-2.76%)
Mar 10, 2020
110.51
115.32
110.51
115.14
1,392,395
+7.69(+7.16%)
Mar 09, 2020
111.62
113.78
107.02
107.45
1,584,793
-8.70(-7.49%)
Mar 06, 2020
117.80
117.80
114.50
116.15
1,708,300
-2.10(-1.78%)
Mar 05, 2020
119.09
119.84
118.10
118.25
1,153,316
-1.59(-1.33%)
Mar 04, 2020
120.00
120.47
118.75
119.84
510,371
+0.17(+0.14%)
Mar 03, 2020
120.45
120.70
119.39
119.67
471,311
-0.78(-0.65%)
Mar 02, 2020
119.85
120.47
119.45
120.45
856,944
+1.03(+0.86%)
Feb 28, 2020
118.30
119.63
117.92
119.42
915,100
+0.35(+0.29%)
Feb 27, 2020
119.07
119.74
118.53
119.07
713,273
-0.75(-0.63%)
Feb 26, 2020
120.30
121.25
119.56
119.82
1,421,107
-0.37(-0.31%)
Feb 25, 2020
121.18
121.50
120.00
120.19
916,654
-1.06(-0.87%)
Feb 24, 2020
121.04
121.64
120.90
121.25
1,246,869
-1.39(-1.13%)
Feb 21, 2020
122.75
122.89
122.06
122.64
660,000
-0.12(-0.10%)
Feb 20, 2020
122.63
123.35
122.37
122.76
949,029
-0.38(-0.31%)
Feb 19, 2020
122.33
123.79
122.17
123.14
1,613,433
+0.73(+0.60%)
Feb 18, 2020
121.15
122.41
120.94
122.41
923,907
+1.24(+1.02%)
Feb 14, 2020
121.00
121.42
120.88
121.17
375,000
+0.39(+0.32%)
Feb 13, 2020
120.42
120.85
120.15
120.78
350,252
+0.17(+0.14%)
Feb 12, 2020
120.09
120.85
119.61
120.61
516,385
+0.76(+0.63%)
Feb 11, 2020
120.06
120.20
119.75
119.85
466,479
-0.16(-0.13%)
Feb 10, 2020
119.32
120.06
119.21
120.01
432,528
+0.45(+0.38%)
Feb 07, 2020
119.92
119.95
119.42
119.56
391,700
-0.67(-0.56%)
Feb 06, 2020
120.08
120.31
119.52
120.23
575,883
-0.03(-0.02%)
Feb 05, 2020
120.12
120.70
120.03
120.26
551,494
+0.11(+0.09%)
Feb 04, 2020
120.00
120.32
119.70
120.15
664,693
+0.33(+0.28%)
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
.