Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mellanox Technologies (NQ: MLNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.80 11.84 11.54 11.82 121,326 +0.09(+0.77%)
May 28, 2009 11.86 11.94 11.45 11.73 148,896 -0.06(-0.51%)
May 27, 2009 11.64 12.01 11.58 11.79 216,604 +0.08(+0.68%)
May 26, 2009 11.67 11.99 11.55 11.71 193,043 +0.04(+0.34%)
May 22, 2009 11.55 11.70 11.45 11.67 107,705 -0.05(-0.43%)
May 21, 2009 11.62 11.90 11.43 11.72 122,933 -0.07(-0.59%)
May 20, 2009 11.77 11.99 11.51 11.79 188,409 +0.05(+0.43%)
May 19, 2009 11.53 11.84 11.50 11.74 336,352 +0.30(+2.62%)
May 18, 2009 11.19 11.65 11.18 11.44 134,764 -0.15(-1.29%)
May 15, 2009 11.00 11.94 10.87 11.59 401,536 +0.61(+5.56%)
May 14, 2009 10.41 11.00 10.36 10.98 181,592 +0.48(+4.57%)
May 13, 2009 10.50 10.71 10.35 10.50 139,827 -0.33(-3.05%)
May 12, 2009 10.69 10.90 10.19 10.83 173,483 +0.08(+0.74%)
May 11, 2009 10.40 10.85 10.15 10.75 191,520 +0.18(+1.70%)
May 08, 2009 10.14 10.70 9.830 10.57 331,174 +0.55(+5.49%)
May 07, 2009 10.12 10.19 9.810 10.02 99,153 +0.03(+0.30%)
May 06, 2009 10.31 10.32 9.880 9.990 161,061 -0.33(-3.20%)
May 05, 2009 10.32 10.44 10.19 10.32 295,779 -0.07(-0.67%)
May 04, 2009 10.17 10.50 10.05 10.39 295,921 -0.10(-0.95%)
May 01, 2009 10.25 10.50 10.11 10.49 200,713 +0.29(+2.84%)
Apr 30, 2009 10.45 10.50 10.08 10.20 266,199 -0.04(-0.39%)
Apr 29, 2009 10.33 10.49 10.20 10.24 146,517 +0.03(+0.29%)
Apr 28, 2009 10.50 10.50 10.12 10.21 120,124 -0.52(-4.85%)
Apr 27, 2009 10.25 10.89 10.19 10.73 302,051 +0.50(+4.89%)
Apr 24, 2009 10.19 10.35 9.710 10.23 233,143 +0.16(+1.59%)
Apr 23, 2009 10.22 10.48 10.03 10.07 192,999 -0.16(-1.56%)
Apr 22, 2009 10.32 10.44 9.750 10.23 196,127 +0.28(+2.81%)
Apr 21, 2009 9.410 10.31 9.310 9.950 693,802 +0.96(+10.74%)
Apr 20, 2009 9.070 9.180 8.820 8.985 150,456 -0.10(-1.05%)
Apr 17, 2009 9.180 9.180 8.810 9.080 106,222 -0.05(-0.55%)
Apr 16, 2009 8.960 9.360 8.860 9.130 107,496 +0.27(+3.05%)
Apr 15, 2009 8.900 8.940 8.670 8.860 55,475 -0.01(-0.11%)
Apr 14, 2009 9.110 9.270 8.870 8.870 195,223 -0.22(-2.42%)
Apr 13, 2009 8.800 9.410 8.800 9.090 189,162 +0.35(+4.05%)
Apr 09, 2009 8.720 8.970 8.710 8.736 40,018 +0.12(+1.35%)
Apr 08, 2009 8.560 8.850 8.560 8.620 49,221 +0.17(+2.01%)
Apr 07, 2009 8.580 8.580 8.450 8.450 85,175 -0.15(-1.74%)
Apr 06, 2009 8.650 8.720 8.550 8.600 86,075 +0.00(+0.00%)
Apr 03, 2009 8.490 8.730 8.420 8.600 69,765 +0.21(+2.50%)
Apr 02, 2009 8.720 8.720 8.310 8.390 128,879 -0.01(-0.12%)
Apr 01, 2009 8.320 8.440 8.250 8.400 48,722 +0.07(+0.84%)
Mar 31, 2009 8.360 8.520 8.250 8.330 125,874 -0.17(-2.00%)
Mar 30, 2009 8.680 8.700 8.410 8.500 108,337 -0.62(-6.80%)
Mar 26, 2009 9.000 9.150 8.955 9.120 135,725 +0.28(+3.17%)
Mar 25, 2009 8.750 9.000 8.660 8.840 50,134 +0.07(+0.80%)
Mar 24, 2009 8.900 8.910 8.720 8.770 85,902 -0.21(-2.34%)
Mar 23, 2009 8.970 9.100 8.840 8.980 95,662 +0.39(+4.54%)
Mar 20, 2009 8.750 8.890 8.410 8.590 62,615 -0.33(-3.70%)
Mar 19, 2009 8.960 8.960 8.590 8.920 109,514 -0.06(-0.67%)
Mar 18, 2009 8.830 9.020 8.750 8.980 62,124 +0.07(+0.79%)
Mar 17, 2009 8.570 8.980 8.510 8.910 175,238 +0.41(+4.82%)
Mar 16, 2009 8.080 8.510 7.980 8.500 174,842 +0.39(+4.81%)
Mar 13, 2009 7.850 8.310 7.850 8.110 173,135 +0.30(+3.84%)
Mar 12, 2009 7.390 7.880 7.310 7.810 153,369 +0.34(+4.55%)
Mar 11, 2009 7.460 7.490 7.250 7.470 116,410 -0.04(-0.53%)
Mar 10, 2009 7.430 7.528 7.270 7.510 175,064 +0.15(+2.04%)
Mar 09, 2009 7.680 7.720 6.900 7.360 276,913 -0.39(-5.03%)
Mar 06, 2009 7.990 8.000 7.660 7.750 92,837 -0.24(-3.00%)
Mar 05, 2009 7.770 8.090 7.670 7.990 196,271 +0.09(+1.14%)
Mar 04, 2009 7.940 8.190 7.850 7.900 218,622 -0.20(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.