Mellanox Technologies Ltd $36.78

up +0.11


17/4/2014 08:10 PM  |  NASDAQ : MLNX  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLNX historical data

Date Open High Low Close Volume
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
3/21/201442.3944.1442.1043.141,070,810
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
3/6/201437.9639.8037.9239.00744,441
3/5/201435.9938.2435.8037.93648,057
3/4/201435.6035.8035.0035.80351,531
3/3/201434.0035.7033.0734.73801,843
2/28/201437.2437.3036.3936.52418,487
2/27/201436.8737.2536.7437.18241,593
2/26/201436.2937.3536.1336.87251,201
2/25/201436.6536.8635.9236.34391,585
2/24/201436.8137.3936.3936.63322,176
2/21/201438.0038.0036.7336.86307,372
2/20/201437.8238.7237.3537.81356,576
2/19/201437.8238.3237.6637.88280,775
2/18/201438.0038.8137.6737.85558,049
2/14/201436.6338.4036.0037.70503,183
2/13/201435.5036.8135.4036.59364,580
2/12/201435.7336.5135.5035.91386,438
2/11/201435.8036.1035.6135.75332,636
2/10/201435.3535.8635.1735.76426,567
2/7/201435.3335.9934.9935.35456,854
2/6/201435.1135.8334.9135.21472,339
2/5/201435.4835.7434.6335.21418,086
2/4/201434.7135.6334.5235.53770,274
2/3/201437.0137.1034.6634.821,132,190
1/31/201437.0537.5736.8937.27827,847
1/30/201438.6638.9036.6137.532,319,090
1/29/201440.0140.8739.1339.50796,429
1/28/201440.8141.3840.1740.51578,854
1/27/201439.1140.8539.1140.65799,290
1/24/201440.8040.8539.1339.201,038,950
1/23/201443.5443.5442.2342.56561,530
1/22/201443.8843.9343.2443.59445,392
1/21/201445.0045.2143.3143.98501,834
1/17/201444.4345.5043.7145.08992,809
1/16/201443.5846.0443.1044.742,020,270
1/15/201440.5944.1840.0143.741,589,940
1/14/201439.0440.8538.7540.651,011,070
1/13/201439.0239.3638.5238.69431,870
1/10/201439.0939.6538.6939.02207,095
1/9/201440.0740.6238.6339.13568,733
1/8/201438.7040.3438.5040.08676,388
1/7/201438.8139.4338.6638.71360,544
1/6/201439.3339.5038.7038.98415,401
1/3/201439.3539.7939.0039.31188,520
1/2/201439.9240.8639.2239.37406,491
12/31/201339.2440.9439.0539.97298,676
12/30/201339.6239.9739.3339.73319,237
12/27/201340.0040.5539.6939.84260,384
12/26/201339.0640.4439.0639.79464,139
12/24/201339.6739.8439.0439.35208,157
12/23/201339.9441.1939.6239.80691,760
12/20/201339.4940.5039.1940.00658,573
12/19/201337.5339.7336.4939.50956,425
12/18/201337.6038.1837.0737.29886,551
12/17/201337.0938.0936.5037.87511,762
12/16/201337.2938.2036.9737.16453,730
12/13/201337.0037.3436.6837.01425,595
12/12/201338.0038.1936.7537.01585,625
12/11/201338.8539.2137.5938.07490,154
12/10/201339.0039.4238.3339.08739,882
12/9/201340.3741.3838.9239.03977,873
12/6/201339.0040.1438.8439.16513,374
12/5/201337.5139.7737.5038.59739,688
12/4/201337.5837.9837.3037.63615,148
12/3/201338.3138.5037.7137.97465,422
12/2/201338.6439.1937.9038.57491,611
11/29/201339.1839.2238.5038.94108,714
11/27/201338.6039.2937.7939.15363,014
11/26/201338.9039.2738.3038.75843,056
11/25/201339.9241.6838.9439.25670,057
11/22/201341.7942.3941.4041.91574,924
Trading Center