Mellanox Technologies Ltd $42.73

down -0.96


29/7/2014 04:00 PM  |  NASDAQ : MLNX  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLNX historical data

Date Open High Low Close Volume
7/29/201442.2744.1242.2742.73818,609
7/28/201443.4044.1942.0043.691,703,293
7/25/201440.0144.4039.7144.404,532,427
7/24/201437.3738.4737.0837.57977,008
7/23/201438.5438.5937.2137.28633,384
7/22/201437.4438.3137.0438.11808,009
7/21/201437.7938.0737.1837.28528,843
7/18/201438.2939.2637.3337.46757,946
7/17/201439.7939.9838.2538.29976,593
7/16/201438.0739.7337.4339.682,784,405
7/15/201436.9136.9235.5835.77634,840
7/14/201434.8436.9534.6036.67801,121
7/11/201434.3434.7834.1934.54396,361
7/10/201433.7534.4933.3334.46237,424
7/9/201433.5234.3133.5234.19191,563
7/8/201434.8934.9833.8034.00332,821
7/7/201434.7735.6334.5435.02460,626
7/3/201434.9435.4034.7934.96251,001
7/2/201434.9435.1434.6234.82304,464
7/1/201434.8335.7034.8234.87292,954
6/30/201434.5634.9734.5534.86208,227
6/27/201434.4334.9334.3034.68175,365
6/26/201436.0036.0034.5434.60347,535
6/25/201434.7535.9134.1435.89781,518
6/24/201436.7137.4834.5634.751,002,441
6/23/201438.0338.0336.0036.85522,128
6/20/201436.3536.7435.8336.68579,282
6/19/201436.2636.5435.6136.31705,513
6/18/201435.2336.6534.7936.36707,690
6/17/201433.9635.4533.8335.24365,168
6/16/201434.3134.5034.0134.15375,275
6/13/201434.1434.4533.7934.36361,804
6/12/201433.4234.4333.0033.82629,842
6/11/201431.9633.6831.7633.65504,536
6/10/201431.9932.4631.7732.09334,567
6/9/201431.2132.3531.0931.80722,818
6/6/201431.6131.8130.8931.20317,468
6/5/201431.7531.8431.0931.42341,621
6/4/201430.7431.7430.7431.09225,135
6/3/201431.2831.8630.5830.96455,780
6/2/201431.7231.9631.5131.61208,696
5/30/201432.2232.3731.5131.58412,220
5/29/201432.5832.9432.0532.39425,969
5/28/201432.7132.9732.4432.49300,976
5/27/201433.3433.6932.7033.00418,425
5/23/201432.9933.6232.8633.45217,584
5/22/201432.7233.3032.4933.09301,708
5/21/201432.8933.4232.5032.76264,877
5/20/201432.6833.7032.0532.64558,883
5/19/201431.6832.6931.2332.22423,788
5/16/201431.4831.7030.6131.69803,769
5/15/201431.3231.8430.6731.38427,252
5/14/201432.5232.6731.6131.65330,257
5/13/201432.4532.6232.0832.33382,239
5/12/201432.3133.2332.0532.14745,452
5/9/201432.5232.7832.0932.30443,181
5/8/201433.0034.0532.4832.82480,029
5/7/201433.9433.9432.2832.87908,836
5/6/201434.0834.9633.6433.82529,609
5/5/201433.9434.1533.5033.85259,535
5/2/201434.0634.6434.0434.09334,000
5/1/201434.7335.0933.8434.38453,861
4/30/201434.2735.2734.2034.97467,623
4/29/201434.5034.8833.9234.34502,566
4/28/201433.6535.0033.3134.47780,121
4/25/201436.7737.2333.1833.612,471,230
4/24/201440.2540.8039.4339.681,020,811
4/23/201439.0040.1538.8540.10704,330
4/22/201437.5239.0837.1438.90412,519
4/21/201436.9937.5436.4137.29313,950
4/17/201435.8536.9935.8036.78323,202
4/16/201436.9237.4735.6336.67397,489
4/15/201437.2037.6935.3636.60415,988
4/14/201437.0937.8736.4136.87167,495
4/11/201437.5437.9236.7436.85307,466
4/10/201439.2339.2337.4437.86294,423
4/9/201438.0239.0037.7338.91198,130
4/8/201437.1638.0137.1637.89382,474
4/7/201437.5837.7936.6537.09249,287
4/4/201439.5039.6037.6037.69441,409
4/3/201438.9239.3238.5539.24217,434
4/2/201438.8539.5438.4738.86269,206
4/1/201439.3739.7237.6838.64579,143
3/31/201439.1639.9038.6539.13420,577
3/28/201439.5340.1038.5038.97270,168
3/27/201439.6840.2138.8239.49226,746
3/26/201440.8441.4439.1539.70404,497
3/25/201442.2642.7940.3140.69684,110
3/24/201443.4643.8442.3442.87718,117
3/21/201442.3944.1442.1043.141,070,807
3/20/201442.0042.6341.4542.08378,619
3/19/201440.8242.5040.5842.21769,820
3/18/201439.1341.3239.0840.81792,894
3/17/201437.5939.7837.5939.00637,981
3/14/201437.0938.3437.0938.06324,719
3/13/201437.6238.1436.6537.04207,955
3/12/201438.5638.8037.1337.60289,417
3/11/201438.4238.7837.0737.39262,965
3/10/201438.0138.8437.4238.42297,462
3/7/201439.0139.5037.3637.92371,234
Trading Center