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 31, 2005 10.50 10.50 10.23 10.28 26,450 -0.09(-0.87%)
May 27, 2005 10.21 10.45 10.21 10.37 41,405 +0.11(+1.07%)
May 26, 2005 10.17 10.37 9.900 10.26 38,818 -0.07(-0.68%)
May 25, 2005 10.24 10.33 9.780 10.33 41,209 +0.12(+1.18%)
May 24, 2005 10.35 10.60 10.15 10.21 74,300 -0.22(-2.11%)
May 23, 2005 10.00 10.81 10.00 10.43 97,415 +0.53(+5.34%)
May 20, 2005 10.33 10.33 9.810 9.901 32,522 -0.11(-1.09%)
May 19, 2005 10.04 10.32 9.910 10.01 29,694 +0.04(+0.40%)
May 18, 2005 9.510 10.43 9.510 9.970 98,100 +0.48(+5.06%)
May 17, 2005 9.540 9.540 9.210 9.490 38,558 +0.18(+1.93%)
May 16, 2005 9.050 9.369 9.050 9.310 43,602 +0.16(+1.75%)
May 13, 2005 9.320 9.450 9.050 9.150 44,675 -0.05(-0.54%)
May 12, 2005 9.130 9.380 9.130 9.200 52,746 +0.24(+2.68%)
May 11, 2005 9.360 9.450 8.650 8.960 213,990 -0.22(-2.40%)
May 10, 2005 7.730 9.480 7.730 9.180 230,563 +1.64(+21.75%)
May 09, 2005 7.500 7.650 7.420 7.540 76,715 +0.10(+1.34%)
May 06, 2005 7.960 7.960 7.430 7.440 67,406 -0.41(-5.22%)
May 05, 2005 8.050 8.050 7.730 7.850 31,652 -0.13(-1.63%)
May 04, 2005 7.920 8.170 7.810 7.980 26,814 +0.15(+1.92%)
May 03, 2005 8.060 8.080 7.830 7.830 21,572 -0.12(-1.51%)
May 02, 2005 7.590 8.230 7.590 7.950 57,221 +0.22(+2.85%)
Apr 29, 2005 7.900 7.900 7.410 7.730 76,674 -0.17(-2.15%)
Apr 28, 2005 8.140 8.260 7.900 7.900 37,465 -0.30(-3.66%)
Apr 27, 2005 8.200 8.330 8.140 8.200 13,556 -0.08(-0.97%)
Apr 26, 2005 8.300 8.450 8.280 8.280 22,620 -0.08(-0.90%)
Apr 25, 2005 8.470 8.470 8.160 8.355 25,435 -0.08(-1.01%)
Apr 22, 2005 8.560 8.590 8.250 8.440 52,157 -0.08(-0.94%)
Apr 21, 2005 8.230 8.540 8.230 8.520 25,679 +0.25(+3.02%)
Apr 20, 2005 8.410 8.450 8.160 8.270 30,700 +0.02(+0.24%)
Apr 19, 2005 8.460 8.600 8.200 8.250 39,879 -0.11(-1.32%)
Apr 18, 2005 8.500 8.530 8.340 8.360 49,447 -0.15(-1.76%)
Apr 15, 2005 8.690 8.700 8.500 8.510 47,243 -0.12(-1.39%)
Apr 14, 2005 8.810 8.880 8.620 8.630 45,525 -0.14(-1.60%)
Apr 13, 2005 9.590 9.590 8.750 8.770 33,347 -0.73(-7.68%)
Apr 12, 2005 8.790 9.650 8.710 9.500 59,107 +0.66(+7.47%)
Apr 11, 2005 9.410 9.410 8.840 8.840 32,778 -0.70(-7.34%)
Apr 08, 2005 9.440 9.580 9.290 9.540 32,636 -0.01(-0.10%)
Apr 07, 2005 9.660 9.660 9.260 9.550 19,749 -0.11(-1.11%)
Apr 06, 2005 9.360 9.660 9.360 9.657 33,700 +0.44(+4.74%)
Apr 05, 2005 9.240 9.360 9.150 9.220 24,925 +0.02(+0.22%)
Apr 04, 2005 8.900 9.260 8.820 9.200 27,736 +0.23(+2.56%)
Apr 01, 2005 9.340 9.340 8.660 8.970 92,985 -0.20(-2.18%)
Mar 31, 2005 9.640 9.730 9.170 9.170 38,509 -0.42(-4.38%)
Mar 30, 2005 9.120 9.620 9.120 9.590 17,717 +0.34(+3.68%)
Mar 29, 2005 9.000 9.340 9.000 9.250 24,389 +0.13(+1.43%)
Mar 28, 2005 9.540 9.540 9.060 9.120 31,637 -0.33(-3.49%)
Mar 24, 2005 9.510 9.530 9.400 9.450 26,769 +0.04(+0.43%)
Mar 23, 2005 9.460 9.530 9.218 9.410 62,707 -0.15(-1.57%)
Mar 22, 2005 9.920 10.16 9.500 9.560 36,898 -0.21(-2.15%)
Mar 21, 2005 9.970 9.970 9.700 9.770 70,437 -0.10(-1.01%)
Mar 18, 2005 10.26 10.26 9.830 9.870 128,758 -0.29(-2.85%)
Mar 17, 2005 10.16 10.42 10.04 10.16 68,405 +0.09(+0.89%)
Mar 16, 2005 10.09 10.19 10.00 10.07 47,563 -0.25(-2.42%)
Mar 15, 2005 10.50 10.75 10.23 10.32 26,570 -0.33(-3.10%)
Mar 14, 2005 10.75 10.75 10.50 10.65 38,106 -0.06(-0.56%)
Mar 11, 2005 10.97 10.97 10.40 10.71 71,414 +0.04(+0.37%)
Mar 10, 2005 11.50 12.16 10.60 10.67 162,597 -0.18(-1.66%)
Mar 09, 2005 10.87 11.14 10.85 10.85 67,729 +0.03(+0.28%)
Mar 08, 2005 10.65 10.87 10.41 10.82 45,721 +0.04(+0.37%)
Mar 07, 2005 11.20 11.20 10.66 10.78 42,438 -0.29(-2.62%)
Mar 04, 2005 11.31 11.31 10.92 11.07 40,223 +0.05(+0.45%)
Mar 03, 2005 11.50 11.50 10.95 11.02 50,092 -0.12(-1.08%)
Mar 02, 2005 10.66 11.60 10.58 11.14 125,818 +0.31(+2.86%)
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.