$45.61 -0.86 (%) Mellanox Technologies Ltd - NASDAQ

Jul. 22, 2016 | 04:00 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
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
4/4/201654.8555.0353.5053.77343,842
4/1/201654.3354.8353.7654.79216,912
3/31/201654.5755.0554.2154.33306,369
3/30/201654.6554.9854.3254.82355,650
3/29/201655.6555.6553.7554.15516,191
3/28/201654.1055.0653.7754.35452,311
3/24/201653.6354.7353.5454.11636,615
3/23/201655.7855.8053.4953.63848,566
3/22/201652.8055.7552.2855.541,685,072
3/21/201652.0053.1051.8152.931,094,203
3/18/201650.0051.9550.0051.70614,578
3/17/201649.2750.0049.1249.77547,779
3/16/201648.7049.5648.2949.34479,034
3/15/201648.9849.2548.5248.79265,283
3/14/201649.5149.7149.2049.35216,034
3/11/201648.9349.7648.8149.50503,243
3/10/201649.0949.6648.0148.42426,085
3/9/201649.1949.2148.5048.72575,023
3/8/201649.2149.6748.5549.19826,449
3/7/201650.7551.0049.0349.70768,983
3/4/201651.1051.3050.5050.94690,034
3/3/201651.7252.0050.2351.02676,815
3/2/201651.2652.1951.0251.92578,755
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center