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 (%)
May 28, 2010 12.04 12.13 11.72 11.85 109,480 -0.19(-1.58%)
May 27, 2010 11.50 12.06 11.34 12.04 83,472 +0.86(+7.69%)
May 26, 2010 11.43 11.79 11.13 11.18 173,760 -0.18(-1.58%)
May 25, 2010 11.25 11.36 11.04 11.36 178,174 -0.34(-2.91%)
May 24, 2010 11.94 12.19 11.63 11.70 156,957 -0.29(-2.42%)
May 21, 2010 11.68 12.32 11.33 11.99 223,053 +0.03(+0.25%)
May 20, 2010 11.92 12.53 11.80 11.96 287,257 -0.74(-5.83%)
May 19, 2010 12.62 12.93 12.30 12.70 138,323 -0.01(-0.08%)
May 18, 2010 13.31 13.33 12.62 12.71 115,226 -0.35(-2.68%)
May 17, 2010 13.33 13.64 12.84 13.06 153,522 -0.20(-1.51%)
May 14, 2010 13.52 13.59 12.85 13.26 89,541 -0.41(-3.00%)
May 13, 2010 13.82 13.92 13.48 13.67 66,707 -0.16(-1.16%)
May 12, 2010 13.41 13.89 13.41 13.83 90,108 +0.43(+3.21%)
May 11, 2010 13.56 13.86 12.76 13.40 134,396 +0.30(+2.29%)
May 10, 2010 12.71 13.50 12.70 13.10 160,533 +0.80(+6.50%)
May 07, 2010 12.64 13.02 12.02 12.30 363,616 -0.46(-3.61%)
May 06, 2010 13.27 13.88 11.11 12.76 427,110 -0.60(-4.49%)
May 05, 2010 13.83 13.99 13.27 13.36 162,955 -0.63(-4.50%)
May 04, 2010 14.34 14.34 13.78 13.99 207,448 -0.65(-4.44%)
May 03, 2010 14.55 14.93 14.33 14.64 299,481 +0.20(+1.39%)
Apr 30, 2010 12.75 15.12 12.55 14.44 942,731 +1.79(+14.15%)
Apr 29, 2010 12.75 12.93 12.53 12.65 228,008 -0.03(-0.24%)
Apr 28, 2010 12.82 12.94 12.62 12.68 218,021 -0.09(-0.70%)
Apr 27, 2010 13.25 13.25 12.65 12.77 136,159 -0.55(-4.13%)
Apr 26, 2010 13.48 13.56 13.25 13.32 107,405 -0.21(-1.55%)
Apr 23, 2010 13.63 13.75 13.35 13.53 118,264 -0.11(-0.81%)
Apr 22, 2010 13.14 13.64 13.01 13.64 79,596 +0.34(+2.56%)
Apr 21, 2010 13.20 13.49 12.98 13.30 98,913 +0.13(+0.99%)
Apr 20, 2010 13.10 13.24 12.85 13.17 103,760 +0.09(+0.69%)
Apr 19, 2010 13.21 13.40 12.75 13.08 110,517 -0.23(-1.73%)
Apr 16, 2010 13.85 13.85 13.09 13.31 193,533 -0.55(-3.97%)
Apr 15, 2010 13.00 13.95 13.00 13.86 324,785 +0.84(+6.45%)
Apr 14, 2010 12.71 13.03 12.62 13.02 164,616 +0.43(+3.42%)
Apr 13, 2010 12.50 12.60 12.46 12.59 79,900 +0.07(+0.56%)
Apr 12, 2010 12.75 12.75 12.45 12.52 125,519 -0.19(-1.49%)
Apr 09, 2010 12.68 12.80 12.43 12.71 206,577 -0.01(-0.08%)
Apr 08, 2010 12.31 12.75 12.31 12.72 187,232 +0.34(+2.75%)
Apr 07, 2010 12.46 12.50 12.01 12.38 160,528 -0.08(-0.64%)
Apr 06, 2010 12.35 12.53 12.33 12.46 178,042 -0.04(-0.32%)
Apr 05, 2010 12.47 12.65 12.36 12.50 83,592 +0.11(+0.89%)
Apr 01, 2010 12.46 12.39 12.39 12.39 170,900 +0.00(+0.00%)
Mar 31, 2010 12.16 12.74 12.03 12.39 324,091 +0.26(+2.14%)
Mar 30, 2010 12.55 12.62 11.98 12.13 707,526 -0.34(-2.73%)
Mar 29, 2010 12.94 13.55 12.43 12.47 327,171 -0.31(-2.43%)
Mar 26, 2010 13.10 13.46 12.74 12.78 265,794 -0.27(-2.07%)
Mar 25, 2010 13.23 13.54 13.03 13.05 149,776 -0.03(-0.23%)
Mar 24, 2010 12.85 13.09 12.63 13.08 224,509 +0.12(+0.93%)
Mar 23, 2010 12.54 13.00 12.39 12.96 150,797 +0.42(+3.35%)
Mar 22, 2010 11.68 12.91 11.48 12.54 368,208 +0.73(+6.18%)
Mar 19, 2010 12.77 12.81 11.68 11.81 475,159 -0.95(-7.45%)
Mar 18, 2010 13.48 13.48 12.69 12.76 273,414 -0.68(-5.06%)
Mar 17, 2010 13.50 13.60 13.38 13.44 80,798 -0.06(-0.44%)
Mar 16, 2010 13.78 13.78 13.28 13.50 120,274 -0.18(-1.32%)
Mar 15, 2010 13.65 13.83 13.56 13.68 77,205 -0.15(-1.08%)
Mar 12, 2010 14.00 14.09 13.71 13.83 81,003 -0.12(-0.86%)
Mar 11, 2010 14.21 14.21 13.77 13.95 102,212 -0.28(-1.97%)
Mar 10, 2010 13.37 14.23 13.35 14.23 369,174 +0.92(+6.87%)
Mar 09, 2010 13.24 13.40 13.10 13.31 178,150 -0.01(-0.04%)
Mar 08, 2010 13.31 13.48 13.15 13.32 222,046 +0.08(+0.60%)
Mar 05, 2010 12.98 13.40 12.95 13.24 403,738 +0.25(+1.92%)
Mar 04, 2010 13.31 13.37 12.95 12.99 242,542 -0.35(-2.62%)
Mar 03, 2010 13.56 13.70 12.75 13.34 779,424 -0.25(-1.84%)
Mar 02, 2010 13.75 13.98 13.51 13.59 239,332 -0.15(-1.09%)
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.