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 (%)
Oct 31, 2007
22.50
23.61
22.47
23.61
737,505
+0.77(+3.37%)
Oct 30, 2007
22.70
23.05
22.18
22.84
377,821
-0.41(-1.76%)
Oct 29, 2007
23.12
23.41
22.80
23.25
858,114
-1.02(-4.20%)
Oct 26, 2007
24.00
24.78
23.75
24.27
491,266
+0.34(+1.42%)
Oct 25, 2007
23.10
24.00
21.94
23.93
982,001
+1.39(+6.17%)
Oct 24, 2007
23.75
24.42
21.65
22.54
1,030,992
-1.61(-6.67%)
Oct 23, 2007
22.52
24.85
22.10
24.15
822,808
+2.18(+9.92%)
Oct 22, 2007
21.06
22.17
20.84
21.97
547,200
+1.17(+5.62%)
Oct 19, 2007
21.67
21.81
20.44
20.80
465,557
-0.74(-3.44%)
Oct 18, 2007
21.81
21.95
21.44
21.54
159,350
-0.46(-2.09%)
Oct 17, 2007
22.34
22.78
21.69
22.00
360,904
-0.11(-0.50%)
Oct 16, 2007
22.66
22.67
21.98
22.11
236,873
-0.86(-3.74%)
Oct 15, 2007
23.47
23.59
22.82
22.97
211,744
-0.69(-2.92%)
Oct 12, 2007
22.63
24.00
22.54
23.66
728,334
+0.85(+3.73%)
Oct 11, 2007
22.39
24.25
21.64
22.81
997,466
+0.67(+3.03%)
Oct 10, 2007
20.75
22.42
20.62
22.14
653,540
+1.26(+6.03%)
Oct 09, 2007
20.59
20.95
19.92
20.88
718,161
+0.25(+1.21%)
Oct 08, 2007
21.37
21.50
20.60
20.63
200,118
-0.76(-3.55%)
Oct 05, 2007
20.53
21.73
20.47
21.39
194,708
+0.71(+3.43%)
Oct 04, 2007
20.00
20.75
19.67
20.68
358,523
+0.63(+3.14%)
Oct 03, 2007
19.64
20.05
19.61
20.05
226,673
+0.16(+0.80%)
Oct 02, 2007
19.81
20.00
19.68
19.89
451,670
+0.25(+1.27%)
Oct 01, 2007
19.50
19.89
19.50
19.64
118,151
+0.11(+0.56%)
Sep 28, 2007
19.75
19.75
19.20
19.53
139,736
-0.21(-1.06%)
Sep 27, 2007
19.89
20.00
19.27
19.74
407,642
-0.26(-1.30%)
Sep 26, 2007
19.11
20.10
19.00
20.00
653,230
+1.01(+5.32%)
Sep 25, 2007
18.41
19.08
18.41
18.99
144,038
+0.36(+1.93%)
Sep 24, 2007
18.68
18.86
18.45
18.63
91,819
+0.04(+0.22%)
Sep 21, 2007
19.00
19.00
18.37
18.59
262,360
-0.22(-1.17%)
Sep 20, 2007
18.85
19.10
18.21
18.81
222,521
+0.01(+0.05%)
Sep 19, 2007
17.91
19.09
17.90
18.80
740,781
+0.95(+5.32%)
Sep 18, 2007
17.84
18.10
17.32
17.85
337,381
+0.14(+0.79%)
Sep 17, 2007
17.90
18.13
17.55
17.71
259,313
-0.34(-1.88%)
Sep 14, 2007
18.43
18.48
17.90
18.05
475,663
-0.65(-3.48%)
Sep 13, 2007
17.93
19.05
17.93
18.70
497,466
+0.49(+2.69%)
Sep 12, 2007
17.71
18.44
17.50
18.21
433,860
+0.36(+2.02%)
Sep 11, 2007
18.00
18.00
17.75
17.85
233,312
-0.15(-0.83%)
Sep 10, 2007
18.25
18.60
17.75
18.00
927,735
-0.09(-0.50%)
Sep 07, 2007
17.66
18.15
16.75
18.09
756,513
+0.07(+0.39%)
Sep 06, 2007
16.83
18.11
16.78
18.02
1,283,146
+1.02(+6.00%)
Sep 05, 2007
16.45
17.06
16.45
17.00
811,271
+0.50(+3.03%)
Sep 04, 2007
15.70
16.57
15.70
16.50
508,788
+0.40(+2.48%)
Aug 31, 2007
15.61
16.17
15.16
16.10
377,076
+0.60(+3.87%)
Aug 30, 2007
16.06
16.09
15.07
15.50
560,662
-0.78(-4.79%)
Aug 29, 2007
16.62
16.62
16.22
16.28
97,380
-0.22(-1.33%)
Aug 28, 2007
16.41
16.57
16.33
16.50
192,750
-0.06(-0.36%)
Aug 27, 2007
16.17
16.61
16.10
16.56
340,923
+0.30(+1.85%)
Aug 24, 2007
15.32
16.40
15.24
16.26
309,959
+1.01(+6.62%)
Aug 23, 2007
14.72
15.63
14.72
15.25
368,862
+0.55(+3.74%)
Aug 22, 2007
15.00
15.00
14.35
14.70
358,896
+0.00(+0.00%)
Aug 21, 2007
15.46
15.71
14.67
14.70
103,368
-0.90(-5.77%)
Aug 20, 2007
16.25
16.35
15.27
15.60
192,454
-0.54(-3.35%)
Aug 17, 2007
15.85
16.29
15.66
16.14
381,044
+0.14(+0.88%)
Aug 16, 2007
16.00
16.10
15.30
16.00
213,823
-0.21(-1.30%)
Aug 15, 2007
16.39
16.45
16.00
16.21
293,365
-0.26(-1.58%)
Aug 14, 2007
16.58
16.58
16.25
16.47
101,958
-0.08(-0.48%)
Aug 13, 2007
16.46
16.65
16.13
16.55
597,850
+0.53(+3.31%)
Aug 10, 2007
18.00
18.00
15.99
16.02
1,582,972
-3.16(-16.48%)
Aug 09, 2007
18.67
19.92
18.58
19.18
156,399
+0.21(+1.11%)
Aug 08, 2007
18.25
19.00
18.00
18.97
192,021
+0.60(+3.27%)
Aug 07, 2007
19.17
19.35
17.80
18.37
228,667
-0.55(-2.91%)
Aug 06, 2007
19.25
19.33
18.75
18.92
191,381
-0.13(-0.68%)
Aug 03, 2007
18.85
19.82
18.68
19.05
471,039
-0.69(-3.50%)
Aug 02, 2007
19.64
20.11
19.52
19.74
113,906
+0.24(+1.23%)
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
.