Mellanox Technologies (NQ: MLNX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.76	54.90	51.66	51.87	1,063,090	-4.06(-7.26%)
May 30, 2013	55.74	56.39	55.62	55.93	0	+0.45(+0.81%)
May 29, 2013	54.59	55.88	54.59	55.48	175,877	+0.92(+1.69%)
May 28, 2013	54.05	55.19	54.05	54.56	308,626	+1.07(+2.00%)
May 24, 2013	53.90	54.29	53.21	53.49	0	-0.66(-1.22%)
May 23, 2013	53.00	54.44	52.55	54.15	0	+0.18(+0.33%)
May 22, 2013	56.28	56.61	53.61	53.97	506,671	-2.77(-4.88%)
May 21, 2013	57.72	58.59	56.50	56.74	0	-1.15(-1.99%)
May 20, 2013	56.43	58.98	56.43	57.89	0	+0.87(+1.53%)
May 17, 2013	56.95	57.25	56.42	57.02	0	+0.64(+1.14%)
May 16, 2013	55.61	57.00	55.30	56.38	664,855	+1.38(+2.51%)
May 15, 2013	53.02	56.05	52.80	55.00	0	+2.24(+4.25%)
May 13, 2013	52.45	53.98	51.50	52.76	616,210	-1.03(-1.91%)
May 10, 2013	53.59	54.47	52.57	53.79	0	+0.53(+1.00%)
May 09, 2013	52.29	53.80	52.15	53.26	0	+1.41(+2.72%)
May 08, 2013	51.59	52.24	51.44	51.85	0	+0.60(+1.17%)
May 07, 2013	51.40	51.80	50.70	51.25	0	+0.19(+0.37%)
May 06, 2013	51.57	51.69	50.52	51.06	0	-0.63(-1.22%)
May 03, 2013	52.20	52.72	51.64	51.69	0	+0.25(+0.49%)
May 02, 2013	51.19	52.33	51.00	51.44	0	+0.13(+0.25%)
May 01, 2013	50.75	52.59	50.64	51.31	0	+0.33(+0.65%)
Apr 30, 2013	51.24	51.89	50.50	50.98	0	-0.46(-0.89%)
Apr 29, 2013	51.80	52.15	50.84	51.44	561,054	-0.64(-1.23%)
Apr 26, 2013	53.46	54.12	51.87	52.08	1,215,192	-2.04(-3.77%)
Apr 25, 2013	55.55	57.35	53.34	54.12	2,528,225	-7.71(-12.47%)
Apr 24, 2013	60.22	62.57	60.10	61.83	1,428,003	+0.55(+0.90%)
Apr 23, 2013	59.48	62.25	58.87	61.28	769,219	+2.03(+3.43%)
Apr 22, 2013	59.75	60.34	57.26	59.25	593,223	-0.31(-0.52%)
Apr 19, 2013	58.37	59.91	57.46	59.56	407,536	+1.69(+2.92%)
Apr 18, 2013	59.82	59.82	57.31	57.87	384,396	-2.19(-3.65%)
Apr 17, 2013	61.45	61.45	59.38	60.06	338,941	-1.53(-2.48%)
Apr 16, 2013	60.75	62.44	60.75	61.59	521,234	+1.06(+1.75%)
Apr 15, 2013	60.54	63.09	59.84	60.53	743,092	-0.34(-0.56%)
Apr 12, 2013	59.00	62.73	59.00	60.87	599,040	+1.42(+2.39%)
Apr 11, 2013	59.35	61.27	57.67	59.45	987,545	+0.69(+1.17%)
Apr 10, 2013	58.22	59.49	58.22	58.76	389,266	+0.49(+0.84%)
Apr 09, 2013	58.25	59.04	57.55	58.27	460,255	+0.06(+0.10%)
Apr 08, 2013	56.84	58.35	56.57	58.21	383,126	+1.37(+2.41%)
Apr 05, 2013	56.54	57.40	55.90	56.84	526,238	-1.40(-2.40%)
Apr 04, 2013	56.04	58.42	55.78	58.24	494,041	+2.64(+4.75%)
Apr 03, 2013	56.81	57.39	54.91	55.60	548,235	-0.95(-1.68%)
Apr 02, 2013	55.70	58.78	55.67	56.55	1,027,794	+2.08(+3.82%)
Apr 01, 2013	55.51	56.11	54.06	54.47	310,570	-1.04(-1.87%)
Mar 28, 2013	54.89	55.88	53.16	55.51	556,110	+0.29(+0.53%)
Mar 27, 2013	52.01	56.45	51.91	55.22	1,533,869	+3.38(+6.52%)
Mar 26, 2013	54.25	54.56	51.50	51.84	532,795	-1.70(-3.18%)
Mar 25, 2013	53.05	53.72	52.38	53.54	563,016	+0.73(+1.39%)
Mar 22, 2013	54.66	55.15	52.42	52.81	650,231	-1.85(-3.39%)
Mar 21, 2013	53.50	55.00	52.80	54.66	887,352	-0.54(-0.98%)
Mar 20, 2013	53.92	56.47	53.92	55.20	897,680	+1.34(+2.49%)
Mar 19, 2013	56.20	56.27	53.16	53.86	1,217,234	-2.52(-4.47%)
Mar 18, 2013	56.01	57.20	55.36	56.38	840,242	-1.14(-1.98%)
Mar 15, 2013	58.79	59.58	57.28	57.52	849,454	-1.40(-2.38%)
Mar 14, 2013	60.29	60.88	58.10	58.92	1,063,622	-0.86(-1.44%)
Mar 13, 2013	63.75	63.75	59.02	59.78	2,112,404	-5.77(-8.80%)
Mar 12, 2013	58.75	65.77	58.75	65.55	3,386,292	+7.96(+13.82%)
Mar 11, 2013	55.58	57.93	54.77	57.59	934,476	+1.87(+3.35%)
Mar 08, 2013	54.50	56.37	54.12	55.72	888,058	+1.19(+2.19%)
Mar 07, 2013	53.30	54.95	52.50	54.53	1,440,442	+3.66(+7.19%)
Mar 06, 2013	51.21	51.70	50.23	50.87	522,856	-0.18(-0.35%)
Mar 05, 2013	51.01	51.39	50.10	51.05	569,014	+0.75(+1.49%)
Mar 04, 2013	51.29	51.50	49.84	50.30	981,940	-0.89(-1.74%)

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.