MELLANOX TECHNOLOGIES $57.44

down -0.45


21/5/2013 10:21 AM  |  NASDAQ : MLNX  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MLNX historical data

Date Open High Low Close Volume
5/20/2013 56.43 58.98 56.43 57.89 6610
5/17/2013 56.95 57.25 56.42 57.02 4074
5/16/2013 55.61 57.00 55.30 56.38 6649
5/15/2013 53.02 56.05 52.80 55.00 6650
5/14/2013 52.64 53.75 52.51 53.18 3131
5/13/2013 52.45 53.98 51.50 52.76 6163
5/10/2013 53.59 54.47 52.57 53.79 5232
5/9/2013 52.29 53.80 52.15 53.26 5853
5/8/2013 51.59 52.24 51.44 51.85 4938
5/7/2013 51.40 51.80 50.70 51.25 3536
5/6/2013 51.57 51.69 50.52 51.06 3907
5/3/2013 52.20 52.72 51.64 51.69 6254
5/2/2013 51.19 52.33 51.00 51.44 7618
5/1/2013 50.75 52.59 50.64 51.31 8752
4/30/2013 51.24 51.89 50.50 50.98 7846
4/29/2013 51.80 52.15 50.84 51.44 5619
4/26/2013 53.46 54.50 51.87 52.08 12150
4/25/2013 55.55 57.35 53.34 54.12 25283
4/24/2013 60.22 62.57 60.10 61.83 14283
4/23/2013 59.48 62.25 58.87 61.28 7693
4/22/2013 59.75 60.34 57.26 59.25 5933
4/19/2013 58.37 59.92 57.46 59.56 4076
4/18/2013 59.82 59.82 57.31 57.87 3844
4/17/2013 61.45 61.45 59.38 60.06 3390
4/16/2013 60.75 62.44 60.75 61.59 5213
4/15/2013 60.54 63.09 59.84 60.53 7431
4/12/2013 59.00 62.73 59.00 60.87 5991
4/11/2013 59.35 61.27 57.67 59.45 9876
4/10/2013 58.22 59.49 58.22 58.76 3893
4/9/2013 58.25 59.04 57.55 58.27 4603
4/8/2013 56.84 58.35 56.57 58.21 3832
4/5/2013 56.54 57.40 55.90 56.84 5263
4/4/2013 56.04 58.42 55.78 58.24 4942
4/3/2013 56.81 57.39 54.91 55.60 5483
4/2/2013 55.70 58.78 55.67 56.55 10278
4/1/2013 55.51 56.11 54.06 54.47 3106
3/28/2013 54.89 55.88 53.16 55.51 5562
3/27/2013 52.01 56.45 51.91 55.22 15339
3/26/2013 54.25 54.56 51.50 51.84 5333
3/25/2013 53.05 53.72 52.38 53.54 5631
3/22/2013 54.66 55.15 52.42 52.81 6501
3/21/2013 53.50 55.00 52.80 54.66 8874
3/20/2013 53.92 56.47 53.92 55.20 8977
3/19/2013 56.20 56.27 53.16 53.86 12173
3/18/2013 56.01 57.20 55.36 56.38 8403
3/15/2013 58.79 59.58 57.28 57.52 8495
3/14/2013 60.29 60.88 58.10 58.92 10637
3/13/2013 63.75 63.75 59.02 59.78 21125
3/12/2013 58.75 65.77 58.75 65.55 33863
3/11/2013 55.58 57.93 54.77 57.59 9345
3/8/2013 54.50 56.37 54.12 55.72 8881
3/7/2013 53.30 54.95 52.50 54.53 14405
3/6/2013 51.21 51.70 50.23 50.87 5229
3/5/2013 51.01 51.39 50.10 51.05 5691
3/4/2013 51.29 51.50 49.84 50.30 9820
3/1/2013 51.50 51.95 50.05 51.19 7781
2/28/2013 51.11 53.45 51.08 52.73 7974
2/27/2013 51.56 52.15 51.42 51.64 5688
2/26/2013 52.50 52.50 51.42 51.68 3042
2/25/2013 53.34 53.60 51.08 51.56 5887
2/22/2013 52.54 53.59 52.04 52.85 6186
2/21/2013 52.44 52.80 51.21 51.64 7689
2/20/2013 54.18 55.67 52.23 52.61 7334
2/19/2013 53.09 54.69 52.14 54.54 7827
2/15/2013 53.24 53.69 52.50 52.90 7870
2/14/2013 53.69 54.29 52.72 53.28 8772
2/13/2013 51.77 54.95 51.50 54.17 14995
2/12/2013 52.86 53.20 51.44 51.88 13115
2/11/2013 52.63 53.85 52.25 53.32 7853
2/8/2013 54.40 54.95 52.84 52.97 6580
2/7/2013 52.37 54.72 52.06 54.48 15051
2/6/2013 51.80 52.89 51.25 52.73 6926
2/5/2013 53.39 53.40 51.51 52.23 10636
2/4/2013 51.28 56.40 50.67 53.00 18739
2/1/2013 54.35 54.50 52.40 54.23 14842
1/31/2013 50.60 53.90 50.23 53.22 17137
1/30/2013 48.05 50.86 48.05 50.13 10456
1/29/2013 48.00 48.52 46.95 48.50 9870
1/28/2013 50.08 50.18 47.82 48.36 18033
1/25/2013 50.35 53.56 49.82 50.13 20889
1/24/2013 41.85 55.11 41.75 51.01 112412
1/23/2013 48.50 52.00 47.50 51.69 49586
1/22/2013 49.25 49.75 46.98 48.08 26911
1/18/2013 50.74 51.85 49.46 50.17 11177
1/17/2013 52.73 52.90 51.25 51.81 13280
1/16/2013 51.51 53.05 51.30 52.74 11207
1/15/2013 52.50 53.59 51.07 51.12 13145
1/14/2013 51.22 51.51 50.36 50.51 6230
1/11/2013 50.08 51.15 49.06 50.99 7302
1/10/2013 50.99 51.89 50.00 50.08 11739
1/9/2013 47.46 50.24 47.46 50.04 14321
1/8/2013 49.55 49.71 46.92 47.76 17646
1/7/2013 51.63 52.22 49.88 50.07 12030
1/4/2013 50.45 53.35 50.40 52.31 11429
1/3/2013 50.33 53.74 49.11 50.70 82973
1/2/2013 61.60 62.50 60.42 61.19 24340
12/31/2012 59.58 60.16 58.88 59.38 6613
12/28/2012 57.88 60.60 57.88 59.95 6238
12/27/2012 59.20 59.48 57.83 58.22 7352
12/26/2012 60.30 60.87 59.01 59.72 5995
Marketplace
Trading Center