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, 2008
15.11
15.26
14.84
14.97
251,428
-0.15(-0.99%)
Apr 29, 2008
15.10
15.15
14.64
15.12
285,228
-0.06(-0.40%)
Apr 28, 2008
15.29
15.50
15.10
15.18
248,045
-0.24(-1.56%)
Apr 25, 2008
15.50
15.56
14.95
15.42
146,441
-0.11(-0.71%)
Apr 24, 2008
16.00
16.35
15.45
15.53
1,630,889
+0.38(+2.51%)
Apr 23, 2008
14.50
15.49
14.43
15.15
817,019
+0.60(+4.12%)
Apr 22, 2008
14.71
14.97
13.82
14.55
361,448
-0.03(-0.21%)
Apr 21, 2008
13.27
14.95
13.25
14.58
509,976
+1.28(+9.62%)
Apr 18, 2008
12.40
13.73
12.22
13.30
675,852
+1.10(+9.02%)
Apr 17, 2008
12.24
12.44
12.09
12.20
474,327
+0.00(+0.00%)
Apr 16, 2008
12.37
12.46
12.02
12.20
501,997
+0.13(+1.08%)
Apr 15, 2008
12.69
12.77
12.00
12.07
203,873
-0.43(-3.44%)
Apr 14, 2008
12.88
12.97
12.26
12.50
437,305
-0.47(-3.62%)
Apr 11, 2008
12.77
13.04
12.77
12.97
66,644
-0.03(-0.23%)
Apr 10, 2008
13.30
13.30
12.88
13.00
192,439
-0.32(-2.40%)
Apr 09, 2008
13.81
13.81
13.32
13.32
119,436
-0.34(-2.49%)
Apr 08, 2008
13.17
13.89
13.17
13.66
126,629
+0.27(+2.02%)
Apr 07, 2008
13.06
13.45
13.00
13.39
47,078
+0.64(+5.02%)
Apr 04, 2008
13.30
13.30
12.64
12.75
284,742
-0.42(-3.19%)
Apr 03, 2008
13.69
13.69
13.10
13.17
142,966
-0.78(-5.59%)
Apr 02, 2008
14.77
14.88
13.75
13.95
224,296
-0.62(-4.26%)
Apr 01, 2008
14.45
14.75
14.19
14.57
150,736
+0.64(+4.59%)
Mar 31, 2008
13.66
14.09
13.53
13.93
75,296
+0.23(+1.68%)
Mar 28, 2008
13.91
14.21
13.67
13.70
284,109
-0.30(-2.14%)
Mar 27, 2008
13.92
14.11
13.75
14.00
148,963
+0.02(+0.14%)
Mar 26, 2008
13.52
14.21
13.50
13.98
460,038
+0.22(+1.60%)
Mar 25, 2008
13.54
14.13
13.45
13.76
165,742
+0.24(+1.78%)
Mar 24, 2008
13.10
13.58
12.75
13.52
258,050
+1.00(+7.99%)
Mar 21, 2008
11.79
12.71
11.77
12.52
154,588
+0.00(+0.00%)
Mar 20, 2008
11.79
12.71
11.77
12.52
154,588
+0.91(+7.84%)
Mar 19, 2008
11.28
12.08
11.12
11.61
157,894
+0.49(+4.43%)
Mar 18, 2008
11.15
11.29
10.86
11.12
248,395
+0.07(+0.62%)
Mar 17, 2008
11.51
11.52
10.85
11.05
247,080
-0.90(-7.53%)
Mar 14, 2008
12.24
12.51
11.67
11.95
150,408
-0.11(-0.91%)
Mar 13, 2008
12.56
12.56
11.44
12.06
472,780
-0.73(-5.71%)
Mar 12, 2008
13.00
13.33
12.56
12.79
228,959
-0.21(-1.62%)
Mar 11, 2008
12.99
13.40
12.63
13.00
116,840
+0.23(+1.80%)
Mar 10, 2008
13.56
13.70
12.64
12.77
133,425
-0.93(-6.79%)
Mar 07, 2008
14.13
14.29
13.60
13.70
140,129
-0.59(-4.13%)
Mar 06, 2008
14.91
14.91
14.05
14.29
152,435
-0.34(-2.32%)
Mar 05, 2008
14.18
15.10
14.07
14.63
122,067
+0.46(+3.25%)
Mar 04, 2008
14.32
14.46
13.89
14.17
274,212
-0.19(-1.32%)
Mar 03, 2008
14.81
15.15
14.27
14.36
303,719
-0.94(-6.14%)
Feb 29, 2008
15.58
15.63
14.90
15.30
204,237
-0.73(-4.55%)
Feb 28, 2008
16.30
16.47
15.55
16.03
129,393
-0.41(-2.49%)
Feb 27, 2008
16.37
16.50
15.91
16.44
181,653
+0.02(+0.12%)
Feb 26, 2008
15.76
16.49
15.72
16.42
148,585
+0.58(+3.66%)
Feb 25, 2008
15.06
15.95
14.82
15.84
326,407
+1.21(+8.27%)
Feb 22, 2008
14.98
15.03
14.42
14.63
208,687
-0.36(-2.40%)
Feb 21, 2008
15.38
15.38
14.82
14.99
141,242
-0.29(-1.90%)
Feb 20, 2008
14.89
15.31
14.51
15.28
187,123
+0.24(+1.60%)
Feb 19, 2008
15.34
15.70
14.89
15.04
116,830
+0.00(+0.00%)
Feb 18, 2008
15.17
15.37
14.54
15.04
221,462
+0.00(+0.00%)
Feb 15, 2008
15.17
15.37
14.54
15.04
221,462
-0.18(-1.18%)
Feb 14, 2008
15.92
16.18
15.05
15.22
93,161
-1.01(-6.22%)
Feb 13, 2008
15.40
16.30
15.09
16.23
230,770
+1.06(+6.99%)
Feb 12, 2008
15.53
15.85
15.00
15.17
159,319
-0.32(-2.07%)
Feb 11, 2008
14.33
15.50
13.98
15.49
327,984
+0.99(+6.83%)
Feb 08, 2008
14.55
14.66
14.12
14.50
80,328
-0.27(-1.83%)
Feb 07, 2008
14.36
14.83
13.84
14.77
255,623
+0.26(+1.79%)
Feb 06, 2008
15.41
15.43
14.41
14.51
347,129
-0.82(-5.35%)
Feb 05, 2008
15.98
16.23
15.11
15.33
152,542
-0.67(-4.19%)
Feb 04, 2008
16.14
16.44
15.94
16.00
85,574
-0.21(-1.30%)
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
.