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 29, 2016
44.68
44.68
43.02
43.25
755,470
-1.58(-3.52%)
Apr 28, 2016
45.36
45.91
44.71
44.83
558,040
-1.06(-2.31%)
Apr 27, 2016
45.44
46.07
44.48
45.89
905,566
+0.36(+0.79%)
Apr 26, 2016
45.45
46.52
45.45
45.53
785,381
-0.33(-0.72%)
Apr 25, 2016
47.78
48.30
45.66
45.86
1,080,990
-1.33(-2.82%)
Apr 22, 2016
46.57
47.86
46.51
47.19
1,027,277
+0.11(+0.23%)
Apr 21, 2016
49.35
49.80
45.93
47.08
4,452,434
-6.46(-12.07%)
Apr 20, 2016
52.88
54.31
52.28
53.54
994,730
+1.10(+2.10%)
Apr 19, 2016
54.30
54.60
51.45
52.44
789,370
-1.58(-2.92%)
Apr 18, 2016
53.52
54.16
53.33
54.02
514,570
+0.20(+0.37%)
Apr 15, 2016
54.36
54.41
53.51
53.82
801,651
-0.97(-1.77%)
Apr 14, 2016
55.37
55.45
54.23
54.79
412,934
-0.10(-0.18%)
Apr 13, 2016
54.46
55.25
54.14
54.89
849,764
+0.92(+1.70%)
Apr 12, 2016
54.23
54.23
53.05
53.97
419,470
-0.50(-0.92%)
Apr 11, 2016
54.44
54.88
54.30
54.47
332,907
+0.18(+0.33%)
Apr 08, 2016
54.46
54.76
53.92
54.29
366,068
+0.32(+0.59%)
Apr 07, 2016
54.11
54.41
53.64
53.97
286,711
-0.22(-0.41%)
Apr 06, 2016
52.93
54.48
52.88
54.19
361,918
+1.26(+2.38%)
Apr 05, 2016
53.28
53.70
52.73
52.93
453,811
-0.84(-1.56%)
Apr 04, 2016
54.85
55.03
53.50
53.77
343,842
-1.02(-1.86%)
Apr 01, 2016
54.33
54.83
53.76
54.79
216,912
+0.46(+0.85%)
Mar 31, 2016
54.57
55.05
54.21
54.33
306,169
-0.49(-0.89%)
Mar 30, 2016
54.65
54.98
54.32
54.82
355,650
+0.67(+1.24%)
Mar 29, 2016
55.65
55.65
53.75
54.15
516,191
-0.20(-0.37%)
Mar 28, 2016
54.10
55.06
53.77
54.35
452,311
+0.24(+0.44%)
Mar 24, 2016
53.63
54.11
54.11
54.11
636,600
+0.48(+0.90%)
Mar 23, 2016
55.78
55.80
53.49
53.63
848,566
-1.91(-3.44%)
Mar 22, 2016
52.80
55.75
52.28
55.54
1,684,927
+2.61(+4.93%)
Mar 21, 2016
52.00
53.09
51.81
52.93
1,094,203
+1.23(+2.38%)
Mar 18, 2016
50.00
51.95
50.00
51.70
614,578
+1.93(+3.88%)
Mar 17, 2016
49.27
50.00
49.12
49.77
547,779
+0.43(+0.87%)
Mar 16, 2016
48.70
49.56
48.28
49.34
479,034
+0.55(+1.13%)
Mar 15, 2016
48.98
49.25
48.52
48.79
265,283
-0.56(-1.13%)
Mar 14, 2016
49.51
49.71
49.20
49.35
216,034
-0.15(-0.30%)
Mar 11, 2016
48.93
49.76
48.81
49.50
503,243
+1.08(+2.23%)
Mar 10, 2016
49.09
49.66
48.01
48.42
426,085
-0.30(-0.62%)
Mar 09, 2016
49.19
49.21
48.50
48.72
575,023
-0.47(-0.96%)
Mar 08, 2016
49.21
49.67
48.55
49.19
826,449
-0.51(-1.03%)
Mar 07, 2016
50.75
51.00
49.03
49.70
768,983
-1.24(-2.43%)
Mar 04, 2016
51.10
51.30
50.50
50.94
690,034
-0.08(-0.16%)
Mar 03, 2016
51.72
52.00
50.23
51.02
676,815
-0.90(-1.73%)
Mar 02, 2016
51.26
52.19
51.02
51.92
578,755
+0.15(+0.29%)
Mar 01, 2016
50.71
52.15
50.60
51.77
772,282
+0.96(+1.89%)
Feb 29, 2016
50.85
51.50
50.60
50.81
828,832
+0.31(+0.61%)
Feb 26, 2016
50.00
50.93
49.75
50.50
1,172,630
+0.97(+1.96%)
Feb 25, 2016
50.72
50.85
48.88
49.53
1,494,099
+0.04(+0.08%)
Feb 24, 2016
47.32
49.83
46.83
49.49
1,633,320
+3.09(+6.66%)
Feb 23, 2016
45.99
47.68
45.66
46.40
810,828
-0.15(-0.32%)
Feb 22, 2016
45.54
46.85
44.88
46.55
1,160,247
+1.57(+3.49%)
Feb 19, 2016
44.13
45.35
43.44
44.98
371,955
+0.98(+2.23%)
Feb 18, 2016
46.21
46.29
43.90
44.00
685,069
-1.74(-3.80%)
Feb 17, 2016
45.65
45.82
43.70
45.74
948,988
-0.63(-1.36%)
Feb 16, 2016
46.00
46.84
45.78
46.37
378,366
+0.65(+1.42%)
Feb 12, 2016
44.51
45.72
45.72
45.72
597,300
+1.56(+3.53%)
Feb 11, 2016
43.53
44.45
43.16
44.16
360,426
-0.15(-0.34%)
Feb 10, 2016
44.09
44.90
43.76
44.31
443,576
+0.57(+1.30%)
Feb 09, 2016
43.69
44.78
43.29
43.74
528,142
-0.52(-1.17%)
Feb 08, 2016
45.00
45.41
44.10
44.26
478,189
-1.65(-3.59%)
Feb 05, 2016
47.07
47.07
45.25
45.91
489,396
-1.40(-2.96%)
Feb 04, 2016
46.61
47.37
46.09
47.31
526,221
+0.66(+1.41%)
Feb 03, 2016
46.38
46.79
45.30
46.65
552,045
+0.06(+0.13%)
Feb 02, 2016
45.44
47.60
45.30
46.59
726,556
+0.84(+1.84%)
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
.