$43.00 0.00 (%) Mellanox Technologies Ltd - NASDAQ

Aug. 24, 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
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
7/14/201650.2451.1349.9150.88311,123
7/13/201650.7751.1749.9049.98271,450
7/12/201650.6551.1750.1850.57530,506
7/11/201649.4650.5749.4650.52414,048
7/8/201648.8949.4848.7849.21366,679
7/7/201648.1848.8548.0348.48304,154
7/6/201646.2848.1045.7747.85578,058
7/5/201646.9247.0045.8746.41348,235
7/1/201647.7448.0147.3047.48166,352
6/30/201647.1948.1146.8847.96505,964
6/29/201646.9447.1946.2946.99740,848
6/28/201646.5347.1445.6846.48564,656
6/27/201647.0347.3345.7046.00641,845
6/24/201647.4448.1746.8247.39463,689
6/23/201648.4849.6347.8649.58300,856
6/22/201648.1548.6747.9348.14149,105
6/21/201648.2148.3847.7648.15183,211
6/20/201648.4348.8547.9047.94288,601
6/17/201648.9649.0547.5647.83473,163
6/16/201648.6948.9347.5048.66613,939
6/15/201649.0049.1848.6448.71306,043
6/14/201647.4448.8547.3048.82483,340
6/13/201647.9848.4447.4147.48457,686
6/10/201649.5549.6648.1648.38492,826
6/9/201650.2350.5649.7550.19621,418
6/8/201650.0550.6949.7350.59683,638
6/7/201649.0050.2948.8950.26741,314
6/6/201648.0549.2347.9549.19594,041
6/3/201647.5548.2447.2348.21637,401
6/2/201647.2547.6346.8047.50402,608
6/1/201647.2847.7046.8147.18492,436
5/31/201646.5047.4746.5047.40507,650
5/27/201646.0946.9145.9146.78546,339
5/26/201645.7046.3845.0245.92498,786
5/25/201646.0846.4345.8146.29770,119
5/24/201644.7246.2144.6046.04973,532
5/23/201642.3944.3042.0744.00934,264
5/20/201642.3942.9042.2542.54393,006
5/19/201642.1142.7041.5342.02354,031
5/18/201642.2042.7041.8742.14408,511
5/17/201642.9143.3141.8942.36834,198
5/16/201641.9642.5141.6342.17899,498
5/13/201641.2641.9540.8941.55562,633
5/12/201641.4541.8140.8341.00536,745
5/11/201641.3941.8741.3541.51410,310
5/10/201642.2242.3341.3041.64421,469
5/9/201642.7742.7741.3541.49646,529
5/6/201641.1341.8040.5441.29629,209
5/5/201641.3442.0840.9741.01917,371
5/4/201642.0342.4641.1441.31549,427
5/3/201642.5543.2641.8342.03871,152
5/2/201643.4844.0742.6843.53605,323
4/29/201644.6844.6843.0243.25755,470
4/28/201645.3645.9144.7144.83558,040
4/27/201645.4446.0744.4845.89905,566
4/26/201645.4546.5245.4545.53785,381
4/25/201647.7848.3045.6645.861,080,990
4/22/201646.5747.8646.5147.191,027,277
4/21/201649.3549.8045.9347.084,452,734
4/20/201652.8854.3152.2853.54995,210
4/19/201654.3054.6051.4552.44789,370
4/18/201653.5254.1653.3354.02514,570
4/15/201654.3654.4153.5153.82801,651
4/14/201655.3755.4554.2354.79412,934
4/13/201654.4655.2554.1454.89849,764
4/12/201654.2354.2353.0553.97419,470
4/11/201654.4454.8854.3054.47332,907
4/8/201654.4654.7653.9254.29366,068
4/7/201654.1154.4153.6453.97286,711
4/6/201652.9354.4852.8854.19361,918
4/5/201653.2853.7052.7352.93453,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center