$40.60 -0.10 (%) Mellanox Technologies Ltd - NASDAQ

Dec. 6, 2016 | 02:33 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLNX historical data

Date Open High Low Close Volume
12/5/201639.5540.7539.2540.70562,983
12/2/201639.6040.3038.7539.15693,153
12/1/201641.5542.0039.2539.751,162,548
11/30/201641.2041.8040.7041.45646,186
11/29/201642.0042.0040.9041.00742,107
11/28/201642.2542.2541.6041.90397,983
11/25/201642.3042.5542.1542.4092,292
11/23/201642.5042.5042.0042.40366,276
11/22/201642.7543.2541.4542.50842,963
11/21/201642.6543.0040.2542.751,570,665
11/18/201645.6045.8044.6544.85410,422
11/17/201645.4045.9544.9545.75581,152
11/16/201644.9045.4044.2545.30334,310
11/15/201644.5545.3044.2045.00368,733
11/14/201645.2545.6044.8544.85516,333
11/11/201644.0046.2043.6045.30633,723
11/10/201645.2045.8044.0544.15651,952
11/9/201644.5045.2043.7545.05388,295
11/8/201645.2545.3544.8545.20339,847
11/7/201645.0545.7944.4045.20533,417
11/4/201643.7044.8543.5044.30850,652
11/3/201643.8544.3043.7044.05856,893
11/2/201642.7544.1042.5043.95823,699
11/1/201643.3043.7042.5543.15547,300
10/31/201643.0043.6542.4543.40538,434
10/28/201642.0043.8541.3043.101,912,655
10/27/201643.6043.9541.4542.501,325,253
10/26/201642.9544.5042.7543.20872,323
10/25/201641.7543.1541.0043.10958,342
10/24/201641.5041.8541.3041.55546,166
10/21/201641.3041.3540.5541.25761,349
10/20/201642.0542.5041.1041.30450,351
10/19/201641.4542.5040.5042.20770,182
10/18/201641.8042.4041.5041.50395,122
10/17/201641.7542.0041.4041.45202,742
10/14/201641.4042.0741.3241.83614,208
10/13/201641.4241.7140.9241.30572,665
10/12/201641.8941.9641.3941.84503,696
10/11/201642.9942.9941.7442.12732,176
10/10/201643.0743.5042.7643.00499,805
10/7/201642.8043.2142.5842.83577,782
10/6/201643.6743.8042.5942.93813,040
10/5/201644.2544.5343.8243.86692,129
10/4/201643.5644.2143.5444.08414,583
10/3/201643.3343.8343.1843.57346,156
9/30/201643.7244.1343.1543.25637,164
9/29/201643.1544.0442.9043.72792,267
9/28/201642.6743.2441.8343.05430,769
9/27/201641.9742.7641.5042.70435,989
9/26/201642.1442.1941.5941.92522,038
9/23/201642.1942.8842.1542.25513,086
9/22/201641.5142.5441.4842.44866,227
9/21/201641.1941.4840.9941.38498,983
9/20/201641.0041.3240.6640.91683,824
9/19/201640.4941.2740.4741.041,134,251
9/16/201640.5640.8439.9440.11390,791
9/15/201640.0040.7739.7140.44983,946
9/14/201639.9140.2739.5339.99509,612
9/13/201640.4140.6839.5639.90679,497
9/12/201640.6140.7240.0040.51874,543
9/9/201642.0942.2440.6340.68917,524
9/8/201642.8643.0842.3542.37450,662
9/7/201644.2844.2842.7743.16773,381
9/6/201643.8844.4343.8844.08422,847
9/2/201644.0944.2943.6944.03175,805
9/1/201643.7044.2943.5344.27388,203
8/31/201644.1844.2943.4043.84345,869
8/30/201643.3644.3243.3543.97309,387
8/29/201643.2343.6943.0043.58219,648
8/26/201643.1843.6542.8443.26247,391
8/25/201642.8743.3442.7043.02278,630
8/24/201643.2943.3342.8743.00480,012
8/23/201642.5243.4042.4343.09729,613
8/22/201642.0142.3141.8042.20387,622
8/19/201641.9542.1041.5041.95309,250
8/18/201641.8142.2841.5642.06348,436
8/17/201642.3842.3841.9042.02274,464
8/16/201642.3742.4041.8042.20283,519
8/15/201641.7342.6541.6042.14352,148
8/12/201642.3142.3441.7541.78236,214
8/11/201642.0642.4341.8042.17399,640
8/10/201642.7542.7541.9742.05672,728
8/9/201642.7342.8842.5442.72327,466
8/8/201643.1543.4442.5142.56389,484
8/5/201643.1543.8642.8442.95339,051
8/4/201642.9343.5142.7343.08425,341
8/3/201643.1543.4442.6242.77711,390
8/2/201644.0044.4143.2743.32384,679
8/1/201644.1344.9544.0644.44507,137
7/29/201644.8045.0843.3444.181,169,952
7/28/201645.6845.9644.8644.95720,262
7/27/201646.6146.6545.5545.66624,049
7/26/201646.0746.5645.5946.341,162,563
7/25/201646.0046.5345.6946.07963,388
7/22/201646.3546.4645.4545.611,151,950
7/21/201648.9949.2446.2646.473,345,640
7/20/201651.2952.0650.8551.241,370,212
7/19/201651.4652.0050.0051.301,001,036
7/18/201650.9452.1550.5751.90935,045
7/15/201650.8951.1050.1250.65621,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center