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, 2010
25.30
25.83
24.28
24.80
235,165
-0.69(-2.71%)
Apr 29, 2010
25.74
25.77
24.86
25.49
196,285
+0.09(+0.35%)
Apr 28, 2010
25.06
25.52
24.50
25.40
357,625
+0.37(+1.48%)
Apr 27, 2010
26.08
26.09
24.54
25.03
499,704
-1.36(-5.15%)
Apr 26, 2010
26.17
26.54
25.92
26.39
522,424
-0.31(-1.16%)
Apr 23, 2010
27.18
27.45
26.20
26.70
408,234
-0.30(-1.11%)
Apr 22, 2010
25.28
27.48
25.01
27.00
1,127,401
+1.56(+6.13%)
Apr 21, 2010
25.51
25.62
24.89
25.44
529,861
+0.06(+0.24%)
Apr 20, 2010
25.00
25.47
24.82
25.38
163,486
+0.43(+1.72%)
Apr 19, 2010
24.99
25.22
24.24
24.95
274,637
-0.14(-0.58%)
Apr 16, 2010
25.82
25.82
24.90
25.09
246,040
-0.67(-2.58%)
Apr 15, 2010
25.73
26.21
25.24
25.76
537,067
+0.01(+0.04%)
Apr 14, 2010
24.30
25.79
24.29
25.75
657,738
+1.65(+6.85%)
Apr 13, 2010
24.50
24.64
23.47
24.10
278,119
-0.11(-0.45%)
Apr 12, 2010
23.35
24.72
23.32
24.21
576,141
+1.21(+5.26%)
Apr 09, 2010
22.66
23.04
22.66
23.00
142,745
+0.20(+0.88%)
Apr 08, 2010
23.19
23.19
22.38
22.80
236,139
-0.55(-2.36%)
Apr 07, 2010
23.28
23.38
23.02
23.35
256,710
-0.19(-0.81%)
Apr 06, 2010
23.50
23.85
23.33
23.54
187,572
-0.36(-1.51%)
Apr 05, 2010
23.97
24.00
23.55
23.90
198,356
+0.20(+0.84%)
Apr 01, 2010
23.90
23.70
23.70
23.70
310,000
+0.13(+0.55%)
Mar 31, 2010
23.36
23.62
22.98
23.57
254,564
-0.09(-0.38%)
Mar 30, 2010
24.05
24.05
23.28
23.66
315,466
+0.14(+0.60%)
Mar 29, 2010
23.00
23.87
23.00
23.52
496,804
+0.75(+3.29%)
Mar 26, 2010
21.34
22.95
21.18
22.77
475,678
+1.41(+6.60%)
Mar 25, 2010
21.37
21.80
21.18
21.36
250,315
+0.15(+0.71%)
Mar 24, 2010
20.75
21.41
20.75
21.21
201,266
+0.31(+1.48%)
Mar 23, 2010
20.35
20.95
20.35
20.90
259,291
+0.54(+2.68%)
Mar 22, 2010
20.26
20.47
20.14
20.36
191,032
-0.11(-0.56%)
Mar 19, 2010
20.70
20.74
20.39
20.47
92,877
-0.23(-1.11%)
Mar 18, 2010
20.79
20.88
20.48
20.70
57,863
-0.15(-0.72%)
Mar 17, 2010
21.06
21.20
20.75
20.85
203,136
+0.00(+0.00%)
Mar 16, 2010
20.70
21.39
20.50
20.85
586,531
+0.13(+0.63%)
Mar 15, 2010
20.63
20.98
20.47
20.72
404,589
+0.05(+0.24%)
Mar 12, 2010
20.48
20.68
20.32
20.67
134,270
+0.28(+1.37%)
Mar 11, 2010
20.47
20.52
20.10
20.39
199,191
-0.01(-0.05%)
Mar 10, 2010
20.68
20.68
20.34
20.40
264,175
+0.11(+0.54%)
Mar 09, 2010
20.50
20.70
20.25
20.29
314,839
-0.27(-1.31%)
Mar 08, 2010
20.62
20.87
20.49
20.56
262,042
+0.17(+0.83%)
Mar 05, 2010
20.50
20.79
20.27
20.39
299,798
+0.14(+0.69%)
Mar 04, 2010
20.00
20.50
19.85
20.25
254,371
+0.33(+1.66%)
Mar 03, 2010
19.69
19.99
19.59
19.92
243,942
+0.38(+1.94%)
Mar 02, 2010
19.40
19.65
19.39
19.54
244,087
+0.25(+1.30%)
Mar 01, 2010
19.08
19.50
19.01
19.29
218,528
+0.43(+2.28%)
Feb 26, 2010
18.74
18.92
18.41
18.86
147,069
+0.16(+0.86%)
Feb 25, 2010
19.27
19.29
18.33
18.70
351,963
-0.76(-3.91%)
Feb 24, 2010
19.57
19.86
19.34
19.46
76,374
-0.01(-0.05%)
Feb 23, 2010
19.73
19.74
19.32
19.47
122,673
-0.25(-1.27%)
Feb 22, 2010
19.53
19.90
19.38
19.72
190,806
+0.27(+1.39%)
Feb 19, 2010
19.27
19.50
19.03
19.45
96,411
+0.00(+0.00%)
Feb 18, 2010
19.38
19.53
19.29
19.45
72,865
-0.10(-0.51%)
Feb 17, 2010
19.56
19.70
19.50
19.55
178,339
+0.01(+0.05%)
Feb 16, 2010
19.10
19.56
19.10
19.54
299,845
+0.56(+2.95%)
Feb 12, 2010
18.70
18.98
18.98
18.98
188,500
+0.10(+0.53%)
Feb 11, 2010
18.31
18.92
18.23
18.88
233,935
+0.57(+3.11%)
Feb 10, 2010
18.32
18.36
18.07
18.31
71,526
+0.00(+0.00%)
Feb 09, 2010
18.22
18.41
18.05
18.31
108,605
+0.24(+1.33%)
Feb 08, 2010
18.11
18.50
17.96
18.07
145,384
+0.12(+0.67%)
Feb 05, 2010
17.67
18.01
17.35
17.95
156,617
+0.30(+1.70%)
Feb 04, 2010
18.79
18.82
17.38
17.65
213,555
-1.22(-6.47%)
Feb 03, 2010
18.87
19.04
18.62
18.87
174,069
+0.01(+0.05%)
Feb 02, 2010
18.70
19.00
18.50
18.86
332,743
+0.23(+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
.