$44.02 -0.45 (%) Mellanox Technologies Ltd - NASDAQ

Jan. 30, 2015 | 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
1/30/201544.0244.7743.4144.02496,514
1/29/201547.3347.8543.9044.472,720,892
1/28/201544.4545.7843.0043.381,147,000
1/27/201543.7444.7043.5843.87590,650
1/26/201545.8745.8745.0045.66451,011
1/23/201545.4046.1245.4045.75273,161
1/22/201546.0046.2745.3645.77266,429
1/21/201546.3846.8446.1046.12246,569
1/20/201546.0046.6645.8246.29319,368
1/16/201545.5446.3045.2145.96495,646
1/15/201546.2246.6644.8844.92265,147
1/14/201546.0346.2745.2145.92375,880
1/13/201546.2947.4945.5946.35467,142
1/12/201545.3945.8044.7645.65267,653
1/9/201545.2246.1545.0545.57297,995
1/8/201543.8945.7443.3445.16340,413
1/7/201545.0145.0143.3043.72349,887
1/6/201543.2845.2542.9344.48782,916
1/5/201542.6643.5542.4743.16381,688
1/2/201543.0943.7142.3742.62257,837
12/31/201441.1443.5041.1442.73234,083
12/30/201441.0043.2541.0042.87162,179
12/29/201443.1243.3442.6042.79199,368
12/26/201443.8843.8843.1243.49143,569
12/24/201443.8744.2043.5943.8984,535
12/23/201444.3044.4443.5043.75213,622
12/22/201444.0444.7143.4344.13460,703
12/19/201443.9044.1842.9644.06414,311
12/18/201443.8044.0542.8643.44414,926
12/17/201442.5343.5541.9543.41509,695
12/16/201443.3643.7042.5542.57388,626
12/15/201444.1344.8543.5343.61375,551
12/12/201443.7344.3943.5043.85299,800
12/11/201442.7044.1242.7043.87454,057
12/10/201444.4544.4542.2142.92476,267
12/9/201443.6944.4343.4644.18324,849
12/8/201443.7144.2243.6744.18613,851
12/5/201443.7444.1543.3643.98440,077
12/4/201444.0344.4243.3743.63269,301
12/3/201444.1644.4744.0944.17272,019
12/2/201443.8944.1143.0044.03696,480
12/1/201442.3642.9741.6142.09691,554
11/28/201442.4543.2742.2742.65305,208
11/26/201442.6643.0042.3142.78425,754
11/25/201442.4542.8442.1342.78344,441
11/24/201442.8043.0742.1342.61502,434
11/21/201442.0842.7841.8342.56569,289
11/20/201441.3042.3341.2041.62380,432
11/19/201442.7743.0741.2241.47557,273
11/18/201442.1743.5042.1743.00396,229
11/17/201443.3943.4542.1642.49456,137
11/14/201442.0143.2841.5342.90548,820
11/13/201443.8944.5741.4841.80960,763
11/12/201441.2443.8540.8643.702,357,202
11/11/201444.4444.5843.8043.97301,799
11/10/201444.4344.9444.2144.44341,848
11/7/201444.4644.8043.6144.43644,456
11/6/201444.2445.1744.1144.37485,334
11/5/201444.7744.9844.0444.44424,203
11/4/201444.5845.4844.1144.23563,558
11/3/201445.0046.2144.5845.13863,301
10/31/201444.2044.9643.2844.79783,481
10/30/201443.1943.8342.2043.43721,530
10/29/201445.0045.0042.7543.25867,920
10/28/201444.5045.0143.6844.62778,238
10/27/201445.0745.5944.0444.49965,126
10/24/201445.0046.8444.9045.341,602,097
10/23/201446.7546.9643.0345.203,570,189
10/22/201446.0046.6845.0045.782,606,526
10/21/201444.9046.8344.7445.771,996,259
10/20/201442.4144.4242.2944.291,294,507
10/17/201442.6543.2841.9542.28659,135
10/16/201442.0242.9941.6942.42828,442
10/15/201439.9042.6439.9042.26891,831
10/14/201440.9640.9839.9040.44636,006
10/13/201440.5041.2739.2140.08971,035
10/10/201442.0942.3140.0340.101,179,305
10/9/201443.4844.0342.7242.84568,740
10/8/201443.3143.9942.6243.52588,474
10/7/201443.3043.9542.8542.89499,784
10/6/201443.6144.1943.4043.61406,611
10/3/201444.4444.4443.5143.58455,667
10/2/201444.0044.9342.9543.80774,088
10/1/201444.8045.3543.6044.27834,447
9/30/201444.9044.9043.7244.871,018,795
9/29/201441.1943.3140.8042.58834,286
9/26/201441.1741.6740.9641.31411,293
9/25/201442.6442.6440.9441.00438,358
9/24/201442.0842.8141.7642.64245,490
9/23/201441.9942.7841.5242.04369,670
9/22/201442.5942.6041.3942.06426,405
9/19/201444.1044.4242.5142.61481,307
9/18/201444.0044.7843.6044.15459,781
9/17/201443.7645.1543.1143.89796,523
9/16/201442.5044.1742.0543.82733,365
9/15/201442.8142.9442.0942.80697,681
9/12/201442.7742.7741.3441.65313,419
9/11/201442.0843.2341.9442.77523,246
9/10/201442.1742.5041.9242.15518,729
9/9/201442.0142.6041.8342.07273,641
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center