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 30, 2013
51.24
51.89
50.50
50.98
0
-0.46(-0.89%)
Apr 29, 2013
51.80
52.15
50.84
51.44
561,054
-0.64(-1.23%)
Apr 26, 2013
53.46
54.12
51.87
52.08
1,215,192
-2.04(-3.77%)
Apr 25, 2013
55.55
57.35
53.34
54.12
2,528,225
-7.71(-12.47%)
Apr 24, 2013
60.22
62.57
60.10
61.83
1,428,003
+0.55(+0.90%)
Apr 23, 2013
59.48
62.25
58.87
61.28
769,219
+2.03(+3.43%)
Apr 22, 2013
59.75
60.34
57.26
59.25
593,223
-0.31(-0.52%)
Apr 19, 2013
58.37
59.91
57.46
59.56
407,536
+1.69(+2.92%)
Apr 18, 2013
59.82
59.82
57.31
57.87
384,396
-2.19(-3.65%)
Apr 17, 2013
61.45
61.45
59.38
60.06
338,941
-1.53(-2.48%)
Apr 16, 2013
60.75
62.44
60.75
61.59
521,234
+1.06(+1.75%)
Apr 15, 2013
60.54
63.09
59.84
60.53
743,092
-0.34(-0.56%)
Apr 12, 2013
59.00
62.73
59.00
60.87
599,040
+1.42(+2.39%)
Apr 11, 2013
59.35
61.27
57.67
59.45
987,545
+0.69(+1.17%)
Apr 10, 2013
58.22
59.49
58.22
58.76
389,266
+0.49(+0.84%)
Apr 09, 2013
58.25
59.04
57.55
58.27
460,255
+0.06(+0.10%)
Apr 08, 2013
56.84
58.35
56.57
58.21
383,126
+1.37(+2.41%)
Apr 05, 2013
56.54
57.40
55.90
56.84
526,238
-1.40(-2.40%)
Apr 04, 2013
56.04
58.42
55.78
58.24
494,041
+2.64(+4.75%)
Apr 03, 2013
56.81
57.39
54.91
55.60
548,235
-0.95(-1.68%)
Apr 02, 2013
55.70
58.78
55.67
56.55
1,027,794
+2.08(+3.82%)
Apr 01, 2013
55.51
56.11
54.06
54.47
310,570
-1.04(-1.87%)
Mar 28, 2013
54.89
55.88
53.16
55.51
556,110
+0.29(+0.53%)
Mar 27, 2013
52.01
56.45
51.91
55.22
1,533,869
+3.38(+6.52%)
Mar 26, 2013
54.25
54.56
51.50
51.84
532,795
-1.70(-3.18%)
Mar 25, 2013
53.05
53.72
52.38
53.54
563,016
+0.73(+1.39%)
Mar 22, 2013
54.66
55.15
52.42
52.81
650,231
-1.85(-3.39%)
Mar 21, 2013
53.50
55.00
52.80
54.66
887,352
-0.54(-0.98%)
Mar 20, 2013
53.92
56.47
53.92
55.20
897,680
+1.34(+2.49%)
Mar 19, 2013
56.20
56.27
53.16
53.86
1,217,234
-2.52(-4.47%)
Mar 18, 2013
56.01
57.20
55.36
56.38
840,242
-1.14(-1.98%)
Mar 15, 2013
58.79
59.58
57.28
57.52
849,454
-1.40(-2.38%)
Mar 14, 2013
60.29
60.88
58.10
58.92
1,063,622
-0.86(-1.44%)
Mar 13, 2013
63.75
63.75
59.02
59.78
2,112,404
-5.77(-8.80%)
Mar 12, 2013
58.75
65.77
58.75
65.55
3,386,292
+7.96(+13.82%)
Mar 11, 2013
55.58
57.93
54.77
57.59
934,476
+1.87(+3.35%)
Mar 08, 2013
54.50
56.37
54.12
55.72
888,058
+1.19(+2.19%)
Mar 07, 2013
53.30
54.95
52.50
54.53
1,440,442
+3.66(+7.19%)
Mar 06, 2013
51.21
51.70
50.23
50.87
522,856
-0.18(-0.35%)
Mar 05, 2013
51.01
51.39
50.10
51.05
569,014
+0.75(+1.49%)
Mar 04, 2013
51.29
51.50
49.84
50.30
981,940
-0.89(-1.74%)
Mar 01, 2013
51.50
51.95
50.05
51.19
778,058
-1.54(-2.92%)
Feb 28, 2013
52.16
53.45
51.89
52.73
797,325
+1.09(+2.11%)
Feb 27, 2013
51.56
52.15
51.42
51.64
568,714
-0.04(-0.08%)
Feb 26, 2013
52.50
52.50
51.42
51.68
304,190
-1.17(-2.21%)
Feb 22, 2013
52.54
53.59
52.04
52.85
618,508
+1.21(+2.34%)
Feb 21, 2013
52.44
52.80
51.21
51.64
768,818
-0.97(-1.84%)
Feb 20, 2013
54.18
55.67
52.23
52.61
733,401
-1.93(-3.54%)
Feb 19, 2013
53.09
54.69
52.14
54.54
782,660
+1.64(+3.10%)
Feb 15, 2013
53.24
53.69
52.50
52.90
786,921
-0.38(-0.71%)
Feb 14, 2013
53.69
54.29
52.72
53.28
877,162
-0.89(-1.64%)
Feb 13, 2013
51.77
54.95
51.50
54.17
1,499,446
+2.29(+4.41%)
Feb 12, 2013
52.86
53.20
51.44
51.88
1,311,440
-1.44(-2.70%)
Feb 11, 2013
52.63
53.85
52.25
53.32
785,226
+0.35(+0.66%)
Feb 08, 2013
54.40
54.95
52.84
52.97
658,373
-1.51(-2.77%)
Feb 07, 2013
52.37
54.72
52.06
54.48
1,505,011
+1.75(+3.32%)
Feb 06, 2013
51.80
52.89
51.25
52.73
692,561
-0.27(-0.51%)
Feb 04, 2013
51.28
56.40
50.67
53.00
1,873,837
-1.23(-2.27%)
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
.