Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxwell Technologies (NQ: MXWL )

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 (%)
Oct 29, 2010 16.00 17.06 15.38 16.22 411,244 -0.46(-2.76%)
Oct 28, 2010 17.09 17.09 16.50 16.68 178,482 -0.33(-1.94%)
Oct 27, 2010 16.86 17.07 16.42 17.01 156,127 +0.03(+0.18%)
Oct 25, 2010 16.80 17.14 16.79 16.98 113,942 +0.32(+1.92%)
Oct 22, 2010 16.64 16.79 16.11 16.66 113,004 +0.09(+0.54%)
Oct 21, 2010 16.89 17.38 16.38 16.57 209,184 -0.27(-1.60%)
Oct 20, 2010 16.00 16.94 16.00 16.84 120,005 +0.33(+2.00%)
Oct 19, 2010 16.71 17.06 16.10 16.51 195,428 -0.59(-3.45%)
Oct 18, 2010 16.80 17.21 16.53 17.10 93,172 +0.39(+2.33%)
Oct 15, 2010 16.95 16.97 16.53 16.71 164,055 +0.00(+0.00%)
Oct 14, 2010 16.96 17.00 16.25 16.71 184,787 -0.21(-1.24%)
Oct 13, 2010 16.50 16.99 16.46 16.92 158,034 +0.55(+3.36%)
Oct 12, 2010 16.23 16.52 15.97 16.37 118,879 +0.13(+0.80%)
Oct 11, 2010 15.84 16.50 15.75 16.24 147,004 +0.32(+2.01%)
Oct 08, 2010 15.63 16.01 15.45 15.92 165,391 +0.27(+1.73%)
Oct 07, 2010 15.74 15.84 15.28 15.65 140,604 -0.03(-0.19%)
Oct 06, 2010 15.87 16.15 15.55 15.68 200,819 -0.19(-1.20%)
Oct 05, 2010 15.45 15.90 15.35 15.87 222,916 +0.59(+3.86%)
Oct 04, 2010 14.77 15.34 14.75 15.28 376,649 +0.57(+3.87%)
Oct 01, 2010 14.80 14.80 14.52 14.71 151,238 +0.10(+0.68%)
Sep 30, 2010 14.83 14.89 14.50 14.61 194,718 -0.05(-0.34%)
Sep 29, 2010 14.09 14.82 13.95 14.66 278,330 +0.48(+3.39%)
Sep 28, 2010 14.11 14.25 13.69 14.18 219,836 -0.02(-0.14%)
Sep 27, 2010 14.25 14.25 14.00 14.20 94,313 -0.05(-0.35%)
Sep 24, 2010 13.84 14.25 13.72 14.25 168,092 +0.68(+5.01%)
Sep 23, 2010 13.32 13.81 13.32 13.57 98,815 +0.09(+0.67%)
Sep 22, 2010 13.50 13.74 13.28 13.48 69,471 -0.12(-0.88%)
Sep 21, 2010 13.88 13.99 13.58 13.60 103,006 -0.34(-2.44%)
Sep 20, 2010 13.36 13.97 13.17 13.94 155,080 +0.59(+4.42%)
Sep 17, 2010 13.32 13.41 12.83 13.35 130,716 +0.22(+1.68%)
Sep 15, 2010 13.08 13.28 12.96 13.13 60,880 +0.02(+0.15%)
Sep 14, 2010 13.19 13.39 13.00 13.11 77,385 -0.10(-0.76%)
Sep 13, 2010 13.10 13.55 13.01 13.21 149,333 +0.31(+2.40%)
Sep 10, 2010 12.61 13.03 12.61 12.90 185,850 +0.31(+2.46%)
Sep 09, 2010 12.52 12.63 12.40 12.59 111,801 +0.24(+1.94%)
Sep 08, 2010 12.01 12.38 11.90 12.35 92,853 +0.41(+3.43%)
Sep 07, 2010 12.31 12.44 11.90 11.94 75,433 -0.48(-3.86%)
Sep 03, 2010 12.19 12.48 12.13 12.42 107,130 +0.45(+3.76%)
Sep 02, 2010 11.77 12.02 11.65 11.97 71,990 +0.20(+1.70%)
Sep 01, 2010 11.50 11.88 11.50 11.77 133,820 +0.51(+4.53%)
Aug 31, 2010 11.17 11.53 11.08 11.26 110,540 +0.05(+0.45%)
Aug 30, 2010 11.42 11.72 11.21 11.21 81,259 -0.32(-2.78%)
Aug 27, 2010 11.44 11.56 11.12 11.53 162,775 +0.29(+2.58%)
Aug 26, 2010 11.63 11.81 11.21 11.24 127,801 -0.35(-3.02%)
Aug 25, 2010 11.55 11.74 11.30 11.59 108,915 -0.10(-0.86%)
Aug 24, 2010 11.97 12.00 11.62 11.69 137,741 -0.46(-3.79%)
Aug 23, 2010 12.62 12.71 12.12 12.15 126,087 -0.35(-2.80%)
Aug 20, 2010 12.67 12.77 12.12 12.50 187,640 -0.27(-2.11%)
Aug 19, 2010 13.05 13.14 12.64 12.77 173,108 -0.34(-2.59%)
Aug 18, 2010 13.06 13.47 12.86 13.11 186,327 +0.08(+0.61%)
Aug 17, 2010 12.95 13.14 12.77 13.03 111,413 +0.25(+1.96%)
Aug 16, 2010 12.14 12.85 12.14 12.78 159,881 +0.60(+4.93%)
Aug 13, 2010 12.54 12.67 12.16 12.18 184,811 -0.40(-3.18%)
Aug 12, 2010 12.60 12.79 12.46 12.58 139,835 -0.26(-2.02%)
Aug 11, 2010 13.19 13.19 12.76 12.84 221,749 -0.67(-4.96%)
Aug 10, 2010 13.51 13.71 13.30 13.51 123,764 -0.24(-1.75%)
Aug 09, 2010 13.73 13.84 13.51 13.75 83,469 +0.10(+0.73%)
Aug 06, 2010 13.76 13.87 13.37 13.65 158,834 -0.27(-1.94%)
Aug 05, 2010 12.82 13.97 12.74 13.92 391,630 +0.93(+7.16%)
Aug 04, 2010 12.85 13.00 12.65 12.99 124,369 +0.19(+1.48%)
Aug 03, 2010 12.72 13.13 12.43 12.80 150,851 -0.04(-0.31%)
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.