$45.91 -1.40 (%) Mellanox Technologies Ltd - NASDAQ

Feb. 5, 2016 | 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
2/4/201646.6147.3746.0947.31526,221
2/3/201646.3846.7945.3046.65552,045
2/2/201645.4447.6045.3046.59726,556
2/1/201645.0046.2344.8545.75547,267
1/29/201644.2645.5243.7545.45647,423
1/28/201644.7344.8842.4144.101,952,026
1/27/201639.1940.0739.0139.38593,250
1/26/201638.6540.0538.6139.20475,744
1/25/201638.7839.0638.2338.44374,813
1/22/201639.1439.7238.7038.84446,821
1/21/201639.2639.4738.2938.60437,129
1/20/201637.7039.3137.5438.85517,802
1/19/201640.9440.9938.1638.49803,713
1/15/201640.6441.1638.1138.76986,712
1/14/201641.2942.9740.5942.33711,272
1/13/201641.9442.9640.8641.46599,988
1/12/201641.4242.1840.8541.58581,324
1/11/201640.3141.3539.5941.05785,154
1/8/201639.6840.1438.4938.67316,809
1/7/201639.7440.6138.9439.48689,019
1/6/201639.9941.2839.4039.84472,780
1/5/201640.9241.6540.2940.47372,869
1/4/201641.5041.7640.0140.65460,252
12/31/201542.4642.7542.1142.14217,954
12/30/201542.5743.0142.4642.49169,638
12/29/201542.4443.0642.4442.88256,257
12/28/201542.2642.5841.9342.57158,113
12/24/201542.2843.2042.2842.69115,864
12/23/201542.4043.3442.2642.62240,297
12/22/201541.8842.9141.4442.38390,483
12/21/201542.0542.5040.9342.00542,715
12/18/201542.4342.7641.7441.89439,512
12/17/201542.0042.9841.1542.271,441,339
12/16/201541.7342.5940.4941.80554,028
12/15/201541.2641.8840.9741.69319,534
12/14/201541.9042.7040.8541.21348,686
12/11/201542.4043.8941.2841.96389,707
12/10/201543.6844.0342.6742.78353,037
12/9/201544.7244.9242.9043.51631,831
12/8/201544.8245.1444.2644.92353,269
12/7/201544.9745.1644.5344.71258,737
12/4/201544.6345.4244.0745.29433,166
12/3/201545.4845.6144.5144.67300,491
12/2/201545.2546.0844.9745.34412,051
12/1/201545.1945.5943.7045.00250,735
11/30/201545.1645.5144.7144.94288,488
11/27/201544.6045.3744.5545.12155,899
11/25/201544.5345.0944.2344.59618,134
11/24/201544.4445.0144.2744.61742,523
11/23/201545.6745.8044.7945.08307,914
11/20/201546.0346.4045.4345.77397,037
11/19/201546.1346.5345.6546.03312,998
11/18/201545.7446.5045.3046.35188,958
11/17/201545.0445.9944.9045.61290,771
11/16/201544.7245.1744.3044.99305,838
11/13/201545.1945.4744.5745.18284,084
11/12/201545.8147.0645.2345.52504,708
11/11/201546.1246.8546.0346.34407,568
11/10/201547.3247.4745.8646.18413,471
11/9/201547.2347.5046.9447.44217,518
11/6/201547.0047.8146.5547.50360,247
11/5/201547.0047.4446.1046.94272,030
11/4/201547.4447.5346.8347.46436,471
11/3/201546.2546.9746.0646.90522,717
11/2/201547.1847.2946.6846.80570,525
10/30/201547.3547.6646.8947.11471,748
10/29/201547.3148.0646.9047.18493,357
10/28/201547.4848.1447.1547.91484,153
10/27/201546.0047.4945.9047.22634,380
10/26/201546.0246.7046.0046.43458,427
10/23/201546.0846.8345.6246.67679,343
10/22/201545.4147.4744.5545.841,929,500
10/21/201545.1145.4942.9043.33983,576
10/20/201544.5645.5044.4144.90728,021
10/19/201545.1445.5744.5644.81577,402
10/16/201544.1944.9043.9344.60472,743
10/15/201543.5844.5643.3944.23540,026
10/14/201543.1643.9243.0043.38676,010
10/13/201543.5944.6643.3343.48447,773
10/12/201544.6844.6842.9844.12401,659
10/9/201543.6144.2842.7044.19552,846
10/8/201543.3845.0742.5444.05860,992
10/7/201543.3043.5841.9843.42698,860
10/6/201542.5743.3641.5742.73633,213
10/5/201541.9242.9941.8642.82777,655
10/2/201537.7541.6937.7541.591,248,852
10/1/201539.5039.5037.0538.001,684,045
9/30/201537.5038.6433.4137.794,486,609
9/29/201539.3640.0039.0939.79191,386
9/28/201539.4239.8739.0239.34238,939
9/25/201540.2740.6739.3539.86299,767
9/24/201541.6242.0839.8740.04547,273
9/23/201540.4641.0039.6540.74307,911
9/22/201541.3041.8140.0340.31658,400
9/21/201542.0942.2141.3941.93371,245
9/18/201541.5842.2141.5141.88527,992
9/17/201542.4742.9942.2042.35461,572
9/16/201541.9342.8841.5442.48445,019
9/15/201541.2242.1541.2241.74205,228
9/14/201541.8542.0740.9541.21236,158
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center