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, 2018
78.65
79.65
78.15
78.60
359,282
-0.05(-0.06%)
Apr 27, 2018
80.00
80.38
77.85
78.65
290,549
-0.75(-0.94%)
Apr 26, 2018
76.60
80.55
75.85
79.40
998,385
+3.60(+4.75%)
Apr 25, 2018
74.40
76.50
73.30
75.80
661,796
+1.55(+2.09%)
Apr 24, 2018
75.40
77.25
73.97
74.25
820,815
-0.55(-0.74%)
Apr 23, 2018
76.40
77.05
74.30
74.80
548,740
-0.95(-1.25%)
Apr 20, 2018
77.00
77.25
75.55
75.75
418,833
-1.50(-1.94%)
Apr 19, 2018
77.40
78.17
75.90
77.25
621,545
-0.70(-0.90%)
Apr 18, 2018
77.85
78.95
77.40
77.95
745,707
+0.15(+0.19%)
Apr 17, 2018
79.85
79.85
75.72
77.80
1,757,507
-0.55(-0.70%)
Apr 16, 2018
78.55
79.00
77.80
78.35
753,860
+0.45(+0.58%)
Apr 13, 2018
79.00
79.20
77.35
77.90
601,140
+0.35(+0.45%)
Apr 12, 2018
78.90
79.37
77.35
77.55
777,011
+0.40(+0.52%)
Apr 11, 2018
75.35
77.88
75.10
77.15
516,064
+1.45(+1.92%)
Apr 10, 2018
74.60
76.40
74.55
75.70
429,089
+2.15(+2.92%)
Apr 09, 2018
74.00
75.60
73.45
73.55
298,579
+0.05(+0.07%)
Apr 06, 2018
73.15
74.25
72.30
73.50
331,652
-0.60(-0.81%)
Apr 05, 2018
74.60
75.00
73.45
74.10
215,629
+0.40(+0.54%)
Apr 04, 2018
71.75
73.90
71.60
73.70
420,643
+0.50(+0.68%)
Apr 03, 2018
71.70
73.72
71.35
73.20
479,291
+2.00(+2.81%)
Apr 02, 2018
72.55
72.55
70.70
71.20
395,649
-1.65(-2.26%)
Mar 29, 2018
72.85
72.85
72.85
0
+2.65(+3.77%)
Mar 28, 2018
72.05
72.40
69.75
70.20
505,957
-1.95(-2.70%)
Mar 27, 2018
75.80
75.80
71.60
72.15
422,484
-3.30(-4.37%)
Mar 26, 2018
73.80
75.50
73.45
75.45
305,008
+2.85(+3.93%)
Mar 23, 2018
74.20
74.55
72.55
72.60
334,577
-1.50(-2.02%)
Mar 22, 2018
74.70
75.25
73.45
74.10
440,113
-1.50(-1.98%)
Mar 21, 2018
75.55
76.50
75.00
75.60
380,373
-0.20(-0.26%)
Mar 20, 2018
73.00
76.80
73.00
75.80
801,128
+2.95(+4.05%)
Mar 19, 2018
74.30
74.35
71.90
72.85
445,151
-1.55(-2.08%)
Mar 16, 2018
73.10
74.50
73.10
74.40
707,407
+1.35(+1.85%)
Mar 15, 2018
73.50
73.95
72.35
73.05
306,600
-0.25(-0.34%)
Mar 14, 2018
72.00
73.55
71.85
73.30
374,542
+1.35(+1.88%)
Mar 13, 2018
73.25
73.50
71.40
71.95
315,545
-1.00(-1.37%)
Mar 12, 2018
73.10
73.90
72.40
72.95
372,491
+0.35(+0.48%)
Mar 09, 2018
72.50
72.95
71.71
72.60
451,673
+0.15(+0.21%)
Mar 08, 2018
72.00
73.00
71.75
72.45
461,403
+0.45(+0.63%)
Mar 07, 2018
68.70
72.10
68.03
72.00
741,359
+2.75(+3.97%)
Mar 06, 2018
68.70
69.80
68.15
69.25
277,228
+0.60(+0.87%)
Mar 05, 2018
68.40
68.90
67.90
68.65
373,833
+0.20(+0.29%)
Mar 02, 2018
66.50
69.00
65.85
68.45
360,750
+1.50(+2.24%)
Mar 01, 2018
68.50
68.50
65.40
66.95
725,772
-1.85(-2.69%)
Feb 28, 2018
69.20
69.80
68.65
68.80
326,708
+0.00(+0.00%)
Feb 27, 2018
69.10
69.30
68.60
68.80
230,163
-0.30(-0.43%)
Feb 26, 2018
68.85
69.80
68.65
69.10
281,967
+0.40(+0.58%)
Feb 23, 2018
70.00
70.35
67.80
68.70
412,042
-1.35(-1.93%)
Feb 22, 2018
68.00
70.12
67.10
70.05
1,458,615
+7.10(+11.28%)
Feb 21, 2018
63.05
63.90
62.90
62.95
304,089
+0.00(+0.00%)
Feb 20, 2018
61.60
64.00
61.60
62.95
429,603
+1.10(+1.78%)
Feb 16, 2018
61.85
61.85
61.85
0
-1.65(-2.60%)
Feb 15, 2018
62.45
63.83
62.00
63.50
400,216
+1.20(+1.93%)
Feb 14, 2018
62.55
59.75
62.30
379,305
+0.85(+1.38%)
Feb 13, 2018
61.45
61.85
61.00
61.45
187,128
-0.25(-0.41%)
Feb 12, 2018
61.25
62.30
59.65
61.70
415,902
+0.80(+1.31%)
Feb 09, 2018
59.85
61.35
58.40
60.90
557,320
+1.60(+2.70%)
Feb 08, 2018
61.30
62.10
59.30
59.30
596,176
-2.05(-3.34%)
Feb 07, 2018
61.50
62.00
61.10
61.35
395,013
-0.55(-0.89%)
Feb 06, 2018
60.60
62.75
60.00
61.90
819,578
-0.50(-0.80%)
Feb 05, 2018
62.65
64.40
61.40
62.40
475,189
-1.25(-1.96%)
Feb 02, 2018
64.55
64.80
63.40
63.65
503,872
-1.30(-2.00%)
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
.