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 (%)
Dec 31, 2008
7.950
8.060
7.410
7.860
196,810
-0.29(-3.56%)
Dec 30, 2008
8.070
8.177
8.010
8.150
116,729
+0.16(+2.00%)
Dec 29, 2008
7.990
8.150
7.690
7.990
72,431
-0.24(-2.92%)
Dec 26, 2008
8.160
8.230
7.980
8.230
16,520
+0.35(+4.44%)
Dec 24, 2008
8.110
8.110
7.660
7.880
39,425
-0.29(-3.55%)
Dec 23, 2008
7.900
8.580
7.650
8.170
246,468
+0.25(+3.16%)
Dec 22, 2008
8.200
8.200
7.780
7.920
133,938
-0.36(-4.35%)
Dec 19, 2008
7.970
8.430
7.760
8.280
90,767
+0.28(+3.50%)
Dec 18, 2008
7.750
8.100
7.550
8.000
161,782
-0.23(-2.79%)
Dec 17, 2008
8.280
8.500
8.030
8.230
143,816
-0.11(-1.32%)
Dec 16, 2008
7.760
8.430
7.700
8.340
418,433
+0.72(+9.45%)
Dec 15, 2008
8.110
8.110
7.200
7.620
235,698
-0.41(-5.11%)
Dec 12, 2008
8.130
8.190
7.920
8.030
104,059
-0.21(-2.55%)
Dec 11, 2008
8.350
8.570
8.160
8.240
169,464
-0.21(-2.49%)
Dec 10, 2008
8.690
8.720
8.300
8.450
186,493
-0.05(-0.59%)
Dec 09, 2008
8.590
8.900
8.350
8.500
139,049
-0.17(-1.96%)
Dec 08, 2008
8.350
8.920
8.340
8.670
244,154
+0.50(+6.12%)
Dec 05, 2008
7.770
8.190
7.610
8.170
168,091
+0.35(+4.48%)
Dec 04, 2008
7.880
8.170
7.770
7.820
199,101
+0.00(+0.00%)
Dec 03, 2008
7.680
7.890
7.350
7.820
94,128
+0.09(+1.16%)
Dec 02, 2008
7.470
7.820
7.470
7.730
183,530
+0.39(+5.31%)
Dec 01, 2008
7.260
7.570
7.100
7.340
231,358
-0.10(-1.34%)
Nov 28, 2008
7.130
7.480
7.130
7.440
51,589
+0.24(+3.33%)
Nov 26, 2008
7.040
7.340
6.940
7.200
111,378
+0.07(+0.98%)
Nov 25, 2008
7.260
7.430
7.050
7.130
130,446
-0.02(-0.28%)
Nov 24, 2008
6.600
7.370
6.560
7.150
255,146
+0.68(+10.51%)
Nov 21, 2008
6.750
6.750
6.020
6.470
176,672
-0.26(-3.86%)
Nov 20, 2008
6.820
6.940
6.630
6.730
272,672
-0.15(-2.18%)
Nov 19, 2008
6.960
7.120
6.860
6.880
179,957
+0.04(+0.58%)
Nov 18, 2008
6.970
7.060
6.610
6.840
190,944
+0.03(+0.44%)
Nov 17, 2008
6.550
7.070
6.550
6.810
138,863
+0.39(+6.07%)
Nov 14, 2008
6.650
6.700
6.400
6.420
79,682
-0.24(-3.60%)
Nov 13, 2008
6.540
6.690
6.110
6.660
540,947
+0.10(+1.52%)
Nov 12, 2008
6.990
7.030
6.560
6.560
197,276
-0.40(-5.75%)
Nov 11, 2008
7.110
7.110
6.780
6.960
189,701
-0.20(-2.79%)
Nov 10, 2008
7.560
7.640
7.030
7.160
153,047
-0.21(-2.90%)
Nov 07, 2008
7.210
7.420
7.210
7.374
88,636
+0.10(+1.43%)
Nov 06, 2008
7.450
7.530
7.230
7.270
150,689
-0.28(-3.71%)
Nov 05, 2008
7.790
7.870
7.550
7.550
77,547
-0.29(-3.70%)
Nov 04, 2008
7.920
8.140
7.840
7.840
142,164
+0.09(+1.16%)
Nov 03, 2008
7.830
8.140
7.570
7.750
181,381
-0.01(-0.13%)
Oct 31, 2008
7.740
7.960
7.720
7.760
140,682
+0.08(+1.04%)
Oct 30, 2008
7.500
7.730
7.450
7.680
193,365
+0.28(+3.78%)
Oct 29, 2008
7.480
7.680
7.350
7.400
161,591
-0.04(-0.54%)
Oct 28, 2008
7.310
7.470
6.810
7.440
166,005
+0.44(+6.29%)
Oct 27, 2008
7.030
7.140
6.820
7.000
118,169
-0.05(-0.71%)
Oct 24, 2008
6.500
7.140
6.470
7.050
201,526
+0.15(+2.17%)
Oct 23, 2008
7.030
7.230
6.700
6.900
384,400
-0.23(-3.23%)
Oct 22, 2008
7.300
7.550
7.000
7.130
236,296
-0.37(-4.93%)
Oct 21, 2008
7.750
7.750
7.370
7.500
162,847
-0.27(-3.47%)
Oct 20, 2008
7.770
8.050
7.680
7.770
207,289
+0.21(+2.78%)
Oct 17, 2008
7.510
7.880
7.510
7.560
180,731
-0.04(-0.53%)
Oct 16, 2008
7.500
7.680
7.300
7.600
118,586
+0.16(+2.15%)
Oct 15, 2008
7.700
7.740
7.310
7.440
169,244
-0.25(-3.25%)
Oct 14, 2008
8.290
8.290
7.640
7.690
99,039
-0.46(-5.64%)
Oct 13, 2008
8.050
8.530
7.650
8.150
573,011
+0.40(+5.16%)
Oct 10, 2008
7.380
7.800
7.070
7.750
319,116
+0.20(+2.65%)
Oct 09, 2008
7.950
8.152
7.550
7.550
343,083
-0.30(-3.82%)
Oct 08, 2008
7.840
8.250
7.520
7.850
542,278
-0.20(-2.48%)
Oct 07, 2008
8.430
8.730
7.960
8.050
232,803
-0.36(-4.28%)
Oct 06, 2008
8.560
8.560
7.770
8.410
331,285
-0.32(-3.67%)
Oct 03, 2008
9.240
9.360
8.720
8.730
505,765
-0.37(-4.07%)
Oct 02, 2008
9.630
9.740
9.050
9.100
328,127
-0.63(-6.47%)
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
.