$41.71 +2.01 (%) Mellanox Technologies Ltd - NASDAQ

Aug. 27, 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
8/27/201540.3041.7840.0041.71734,437
8/26/201538.8739.8338.0339.70569,059
8/25/201538.0039.4738.0038.08562,943
8/24/201536.9739.2232.2437.311,096,402
8/21/201540.3041.3039.5439.73462,203
8/20/201541.6542.1340.5340.88513,224
8/19/201541.4342.6741.2941.95548,362
8/18/201542.6742.6741.2541.68366,920
8/17/201542.6543.0142.2642.69510,253
8/14/201542.8043.2942.3342.92313,689
8/13/201543.4144.2742.9443.00487,465
8/12/201542.6143.2741.8843.10331,753
8/11/201543.8043.9742.9543.21301,661
8/10/201543.2444.3343.2444.04420,280
8/7/201543.2643.7742.6343.12425,214
8/6/201543.4343.6042.3442.84362,149
8/5/201543.2244.1643.0043.48534,069
8/4/201542.1442.9041.5942.84718,176
8/3/201542.4042.8341.9042.31849,359
7/31/201543.4143.5041.4342.051,396,792
7/30/201544.7744.8043.2343.57740,545
7/29/201544.9845.5844.1444.84528,508
7/28/201544.7345.4344.0044.88536,958
7/27/201545.0745.3944.2744.511,094,805
7/24/201548.0048.3445.4045.56866,090
7/23/201547.8149.1247.5247.952,249,034
7/22/201548.5848.5946.8646.981,358,524
7/21/201547.5848.3147.1848.15814,212
7/20/201548.5049.0847.6547.77889,425
7/17/201548.0248.5647.5848.231,045,211
7/16/201546.2048.4345.8648.161,634,730
7/15/201545.0045.3044.0844.14935,267
7/14/201545.3545.9944.8145.09694,512
7/13/201546.0046.2644.8245.49511,799
7/10/201545.4346.1045.1745.44582,507
7/9/201545.0045.0042.3344.632,615,783
7/8/201546.8247.0245.4545.55927,222
7/7/201548.5248.8946.1747.33910,742
7/6/201548.7949.5948.0048.46359,026
7/2/201548.9149.2448.7748.93297,214
7/1/201549.3149.3248.5348.91455,856
6/30/201548.9849.4948.2848.59565,450
6/29/201547.6449.6447.4448.46719,903
6/26/201550.1450.1848.2648.34374,234
6/25/201549.7751.0249.6650.17269,852
6/24/201549.7750.3249.4849.59450,568
6/23/201550.3750.6649.4649.73553,733
6/22/201550.8050.8949.4450.06665,107
6/19/201551.6051.9849.4649.981,068,494
6/18/201551.6952.7751.1651.261,149,014
6/17/201551.7752.5551.3351.47761,274
6/16/201549.9051.8349.5551.61994,991
6/15/201549.6250.2849.3649.74222,305
6/12/201549.4550.3549.4449.86443,184
6/11/201549.6650.0949.5149.55311,712
6/10/201549.9750.5849.8449.85352,591
6/9/201549.8450.0749.2049.80329,278
6/8/201549.4850.5949.4849.78426,363
6/5/201550.0450.7949.9950.44215,222
6/4/201549.8350.7049.3750.33462,472
6/3/201549.5250.0149.3049.98724,785
6/2/201550.1650.4249.5149.59258,804
6/1/201550.6750.6749.2850.16341,420
5/29/201550.7450.9850.0250.32302,849
5/28/201549.4550.5849.1750.51531,463
5/27/201550.4050.7349.4649.91657,967
5/26/201550.5150.8150.0350.33230,254
5/22/201551.0251.2150.3750.77392,156
5/21/201550.4351.2350.2051.22677,163
5/20/201549.9450.7149.6350.33250,880
5/19/201550.2450.3549.8350.07343,651
5/18/201549.1350.2348.7750.18750,293
5/15/201549.5149.6748.5948.77371,552
5/14/201548.0049.3547.7049.14759,294
5/13/201548.0048.3647.3747.68186,522
5/12/201548.1548.1547.2847.80203,967
5/11/201547.4948.5647.4948.31440,604
5/8/201547.7848.2647.4447.68340,200
5/7/201546.6747.7146.6747.50455,884
5/6/201546.4346.7546.2646.67472,080
5/5/201547.3747.3745.8446.20300,443
5/4/201546.5447.6546.5047.34268,245
5/1/201546.7147.3746.4547.03339,719
4/30/201547.1047.2746.3146.49456,190
4/29/201547.0847.8046.7147.31274,272
4/28/201547.4247.8546.2547.19623,889
4/27/201548.4149.0047.2947.43678,081
4/24/201549.9049.9048.1748.40673,563
4/23/201549.2550.0948.8149.85712,927
4/22/201548.5150.4448.3549.541,603,690
4/21/201549.0049.0046.0748.302,132,644
4/20/201547.0047.5846.6647.30875,923
4/17/201546.9948.2946.3146.55644,001
4/16/201546.8347.6046.3046.37603,362
4/15/201545.0246.9945.0246.45882,124
4/14/201544.6645.3044.3744.41345,009
4/13/201545.2045.5644.2845.11473,496
4/10/201545.7145.9845.3345.35282,050
4/9/201546.3146.5045.5345.58183,468
4/8/201545.7146.6845.6746.36387,709
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!