$44.27 -0.60 (%) Mellanox Technologies Ltd - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLNX historical data

Date Open High Low Close Volume
10/1/201444.8045.3543.6044.27834,447
9/30/201444.9044.9043.7244.871,018,150
9/29/201441.1943.3140.8042.58834,286
9/26/201441.1741.6740.9641.31411,293
9/25/201442.6442.6440.9441.00438,358
9/24/201442.0842.8141.7642.64245,490
9/23/201441.9942.7841.5242.04369,670
9/22/201442.5942.6041.3942.06426,405
9/19/201444.1044.4242.5142.61481,307
9/18/201444.0044.7843.6044.15459,781
9/17/201443.7645.1543.1143.89796,523
9/16/201442.5044.1742.0543.82733,365
9/15/201442.8142.9442.0942.80697,681
9/12/201442.7742.7741.3441.65313,419
9/11/201442.0843.2341.9442.77523,246
9/10/201442.1742.5041.9242.15518,729
9/9/201442.0142.6041.8342.07273,641
9/8/201442.9643.1842.2042.51433,587
9/5/201442.5043.0842.1442.80420,899
9/4/201442.4943.2642.0842.43479,492
9/3/201442.5043.3041.9042.44435,432
9/2/201440.4342.9240.4342.46897,746
8/29/201442.1942.3741.4141.79277,865
8/28/201442.2242.5041.7741.97275,253
8/27/201441.8742.6041.6842.47397,610
8/26/201441.0042.0040.8041.83306,034
8/25/201441.4441.7340.7241.09295,836
8/22/201442.0342.0341.4141.47267,809
8/21/201442.3942.8241.6542.03385,249
8/20/201442.0042.9142.0042.47456,288
8/19/201441.0242.2541.0042.15420,289
8/18/201440.9041.3240.2341.29459,726
8/15/201440.8441.1039.9940.80512,928
8/14/201441.8741.8740.5240.741,079,658
8/13/201441.0041.7140.6341.31702,709
8/12/201441.4042.1839.9640.791,097,304
8/11/201441.9742.9541.6642.31605,333
8/8/201441.3842.1541.1141.92297,978
8/7/201441.9142.4841.2541.27466,051
8/6/201441.7042.1040.3241.69311,906
8/5/201441.5742.1741.2941.91407,050
8/4/201442.4042.9441.9642.05585,778
8/1/201441.2942.0340.7041.83644,827
7/31/201442.3042.5441.2541.65744,384
7/30/201442.7643.8042.6042.75981,046
7/29/201442.2744.1242.2742.73818,609
7/28/201443.4044.1942.0043.691,703,293
7/25/201440.0144.4039.7144.404,532,427
7/24/201437.3738.4737.0837.57977,008
7/23/201438.5438.5937.2137.28633,384
7/22/201437.4438.3137.0438.11808,009
7/21/201437.7938.0737.1837.28528,843
7/18/201438.2939.2637.3337.46757,946
7/17/201439.7939.9838.2538.29976,593
7/16/201438.0739.7337.4339.682,784,405
7/15/201436.9136.9235.5835.77634,840
7/14/201434.8436.9534.6036.67801,121
7/11/201434.3434.7834.1934.54396,361
7/10/201433.7534.4933.3334.46237,424
7/9/201433.5234.3133.5234.19191,563
7/8/201434.8934.9833.8034.00332,821
7/7/201434.7735.6334.5435.02460,626
7/3/201434.9435.4034.7934.96251,001
7/2/201434.9435.1434.6234.82304,464
7/1/201434.8335.7034.8234.87292,954
6/30/201434.5634.9734.5534.86208,227
6/27/201434.4334.9334.3034.68175,365
6/26/201436.0036.0034.5434.60347,535
6/25/201434.7535.9134.1435.89781,518
6/24/201436.7137.4834.5634.751,002,441
6/23/201438.0338.0336.0036.85522,128
6/20/201436.3536.7435.8336.68579,282
6/19/201436.2636.5435.6136.31705,513
6/18/201435.2336.6534.7936.36707,690
6/17/201433.9635.4533.8335.24365,168
6/16/201434.3134.5034.0134.15375,275
6/13/201434.1434.4533.7934.36361,804
6/12/201433.4234.4333.0033.82629,842
6/11/201431.9633.6831.7633.65504,536
6/10/201431.9932.4631.7732.09334,567
6/9/201431.2132.3531.0931.80722,818
6/6/201431.6131.8130.8931.20317,468
6/5/201431.7531.8431.0931.42341,621
6/4/201430.7431.7430.7431.09225,135
6/3/201431.2831.8630.5830.96455,780
6/2/201431.7231.9631.5131.61208,696
5/30/201432.2232.3731.5131.58412,220
5/29/201432.5832.9432.0532.39425,969
5/28/201432.7132.9732.4432.49300,976
5/27/201433.3433.6932.7033.00418,425
5/23/201432.9933.6232.8633.45217,584
5/22/201432.7233.3032.4933.09301,708
5/21/201432.8933.4232.5032.76264,877
5/20/201432.6833.7032.0532.64558,883
5/19/201431.6832.6931.2332.22423,788
5/16/201431.4831.7030.6131.69803,769
5/15/201431.3231.8430.6731.38427,252
5/14/201432.5232.6731.6131.65330,257
5/13/201432.4532.6232.0832.33382,239
5/12/201432.3133.2332.0532.14745,452
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center