$45.34 0.00 (%) Mellanox Technologies Ltd - NASDAQ

Mar. 31, 2015 | 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
3/31/201546.6346.6345.1845.34245,499
3/30/201545.9046.8945.6346.72294,398
3/27/201544.2845.8544.2845.72630,465
3/26/201545.6745.9744.5044.62451,157
3/25/201547.7648.0145.8246.25378,566
3/24/201547.8948.2247.5747.64171,606
3/23/201548.5648.5647.6847.77308,532
3/20/201548.5048.9247.7348.49445,361
3/19/201546.6948.0946.6948.00343,675
3/18/201546.2647.0845.4346.68168,662
3/17/201546.0546.8045.5946.48238,766
3/16/201546.0046.4745.5445.99241,711
3/13/201545.7745.9045.2045.68202,322
3/12/201546.0546.5245.7845.94188,099
3/11/201545.5146.8045.0946.45218,932
3/10/201545.6646.2545.4145.47295,406
3/9/201544.7146.5544.7146.02246,229
3/6/201547.3947.3946.4846.67171,951
3/5/201546.9147.6046.8747.44219,506
3/4/201546.0047.0145.1747.00359,905
3/3/201547.0047.0946.2246.30233,166
3/2/201547.0047.9446.6247.12527,484
2/27/201548.4748.8047.5947.64200,429
2/26/201546.6748.8346.4948.46579,742
2/25/201546.3547.1646.2346.62225,134
2/24/201545.8447.0045.3646.55348,064
2/23/201546.2546.3545.6345.80194,246
2/20/201546.4746.9346.1646.47252,175
2/19/201546.3546.9846.0546.70171,839
2/18/201545.0847.2045.0846.54413,473
2/17/201546.3147.1446.0046.98297,450
2/13/201544.8946.4344.7946.35579,676
2/12/201544.8145.5044.5844.88367,476
2/11/201543.8644.7243.8644.58265,743
2/10/201543.7944.0443.4344.00182,225
2/9/201543.5143.7742.9143.34179,185
2/6/201544.1644.5743.4443.53231,626
2/5/201544.6144.7544.1344.28242,175
2/4/201545.2045.3144.5844.61207,877
2/3/201544.8445.5344.6345.29656,410
2/2/201543.9145.3643.6444.91709,209
1/30/201544.0244.7743.4144.02496,514
1/29/201547.3347.8543.9044.472,720,892
1/28/201544.4545.7843.0043.381,147,000
1/27/201543.7444.7043.5843.87590,650
1/26/201545.8745.8745.0045.66451,011
1/23/201545.4046.1245.4045.75273,161
1/22/201546.0046.2745.3645.77266,429
1/21/201546.3846.8446.1046.12246,569
1/20/201546.0046.6645.8246.29319,368
1/16/201545.5446.3045.2145.96495,646
1/15/201546.2246.6644.8844.92265,147
1/14/201546.0346.2745.2145.92375,880
1/13/201546.2947.4945.5946.35467,142
1/12/201545.3945.8044.7645.65267,653
1/9/201545.2246.1545.0545.57297,995
1/8/201543.8945.7443.3445.16340,413
1/7/201545.0145.0143.3043.72349,887
1/6/201543.2845.2542.9344.48782,916
1/5/201542.6643.5542.4743.16381,688
1/2/201543.0943.7142.3742.62257,837
12/31/201441.1443.5041.1442.73234,083
12/30/201441.0043.2541.0042.87162,179
12/29/201443.1243.3442.6042.79199,368
12/26/201443.8843.8843.1243.49143,569
12/24/201443.8744.2043.5943.8984,535
12/23/201444.3044.4443.5043.75213,622
12/22/201444.0444.7143.4344.13460,703
12/19/201443.9044.1842.9644.06414,311
12/18/201443.8044.0542.8643.44414,926
12/17/201442.5343.5541.9543.41509,695
12/16/201443.3643.7042.5542.57388,626
12/15/201444.1344.8543.5343.61375,551
12/12/201443.7344.3943.5043.85299,800
12/11/201442.7044.1242.7043.87454,057
12/10/201444.4544.4542.2142.92476,267
12/9/201443.6944.4343.4644.18324,849
12/8/201443.7144.2243.6744.18613,851
12/5/201443.7444.1543.3643.98440,077
12/4/201444.0344.4243.3743.63269,301
12/3/201444.1644.4744.0944.17272,019
12/2/201443.8944.1143.0044.03696,480
12/1/201442.3642.9741.6142.09691,554
11/28/201442.4543.2742.2742.65305,208
11/26/201442.6643.0042.3142.78425,754
11/25/201442.4542.8442.1342.78344,441
11/24/201442.8043.0742.1342.61502,434
11/21/201442.0842.7841.8342.56569,289
11/20/201441.3042.3341.2041.62380,432
11/19/201442.7743.0741.2241.47557,273
11/18/201442.1743.5042.1743.00396,229
11/17/201443.3943.4542.1642.49456,137
11/14/201442.0143.2841.5342.90548,820
11/13/201443.8944.5741.4841.80960,763
11/12/201441.2443.8540.8643.702,357,202
11/11/201444.4444.5843.8043.97301,799
11/10/201444.4344.9444.2144.44341,848
11/7/201444.4644.8043.6144.43644,456
11/6/201444.2445.1744.1144.37485,334
11/5/201444.7744.9844.0444.44424,203
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center