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, 2018 5.280 5.360 5.140 5.150 150,006 -0.14(-2.65%)
May 30, 2018 5.200 5.300 5.200 5.290 77,336 +0.09(+1.73%)
May 29, 2018 5.120 5.210 5.120 5.200 75,289 +0.05(+0.97%)
May 25, 2018 5.150 5.150 5.150 0 -0.06(-1.15%)
May 24, 2018 5.330 5.370 5.180 5.210 93,083 -0.09(-1.70%)
May 23, 2018 5.370 5.370 5.270 5.300 68,249 -0.07(-1.30%)
May 22, 2018 5.360 5.420 5.330 5.370 76,521 +0.02(+0.37%)
May 21, 2018 5.300 5.380 5.300 5.350 114,210 +0.05(+0.94%)
May 18, 2018 5.280 5.340 5.190 5.300 169,484 +0.04(+0.76%)
May 17, 2018 5.310 5.370 5.250 5.260 120,833 -0.06(-1.13%)
May 16, 2018 5.360 5.390 5.240 5.320 150,875 -0.05(-0.93%)
May 15, 2018 5.400 5.400 5.260 5.370 199,084 -0.04(-0.74%)
May 14, 2018 5.420 5.440 5.360 5.410 110,093 +0.02(+0.37%)
May 11, 2018 5.520 5.550 5.330 5.390 233,673 -0.16(-2.88%)
May 10, 2018 5.760 5.870 5.510 5.550 297,985 -0.21(-3.73%)
May 09, 2018 5.600 5.880 5.596 5.765 766,738 +0.38(+7.16%)
May 08, 2018 5.390 5.400 5.270 5.380 130,190 +0.06(+1.13%)
May 07, 2018 5.180 5.340 5.124 5.320 69,925 +0.16(+3.10%)
May 04, 2018 5.140 5.195 5.120 5.160 60,183 +0.01(+0.19%)
May 03, 2018 5.210 5.240 5.140 5.150 60,437 -0.09(-1.72%)
May 02, 2018 5.190 5.300 5.180 5.240 75,448 +0.03(+0.58%)
May 01, 2018 5.110 5.220 5.070 5.210 76,395 +0.08(+1.56%)
Apr 30, 2018 5.190 5.270 5.130 5.130 165,957 -0.05(-0.97%)
Apr 27, 2018 5.300 5.300 5.180 5.180 93,260 -0.12(-2.26%)
Apr 26, 2018 5.160 5.340 5.130 5.300 117,109 +0.15(+2.91%)
Apr 25, 2018 5.220 5.265 5.130 5.150 75,445 -0.10(-1.90%)
Apr 24, 2018 5.480 5.480 5.230 5.250 117,383 -0.24(-4.37%)
Apr 23, 2018 5.390 5.500 5.275 5.490 166,505 +0.09(+1.67%)
Apr 20, 2018 5.490 5.510 5.310 5.400 203,218 -0.12(-2.17%)
Apr 19, 2018 5.580 5.655 5.400 5.520 254,615 -0.10(-1.78%)
Apr 18, 2018 5.730 5.820 5.600 5.620 102,910 -0.11(-1.92%)
Apr 17, 2018 5.840 5.840 5.680 5.730 84,109 -0.09(-1.55%)
Apr 16, 2018 5.840 5.850 5.780 5.820 48,461 +0.00(+0.00%)
Apr 13, 2018 5.730 5.860 5.660 5.820 59,156 +0.12(+2.11%)
Apr 12, 2018 5.690 5.790 5.680 5.700 30,798 -0.01(-0.18%)
Apr 11, 2018 5.670 5.790 5.670 5.710 39,285 +0.02(+0.35%)
Apr 10, 2018 5.550 5.720 5.550 5.690 59,781 +0.17(+3.08%)
Apr 09, 2018 5.570 5.580 5.510 5.520 73,432 -0.04(-0.72%)
Apr 06, 2018 5.590 5.655 5.510 5.560 72,700 -0.06(-1.07%)
Apr 05, 2018 5.650 5.750 5.600 5.620 90,005 +0.00(+0.00%)
Apr 04, 2018 5.490 5.640 5.470 5.620 99,278 +0.04(+0.72%)
Apr 03, 2018 5.710 5.724 5.500 5.580 131,065 -0.11(-1.93%)
Apr 02, 2018 5.900 5.900 5.660 5.690 110,233 -0.24(-4.05%)
Mar 29, 2018 5.930 5.930 5.930 0 +0.08(+1.37%)
Mar 28, 2018 5.980 6.090 5.780 5.850 279,057 -0.14(-2.34%)
Mar 27, 2018 6.030 6.155 5.950 5.990 536,732 -0.05(-0.83%)
Mar 26, 2018 6.150 6.170 5.970 6.040 182,897 -0.06(-0.98%)
Mar 23, 2018 6.120 6.179 6.100 6.100 126,303 -0.01(-0.16%)
Mar 22, 2018 6.090 6.160 6.070 6.110 117,112 -0.03(-0.49%)
Mar 21, 2018 6.100 6.200 6.080 6.140 164,049 +0.03(+0.49%)
Mar 20, 2018 6.130 6.266 6.000 6.110 178,011 -0.02(-0.33%)
Mar 19, 2018 5.970 6.140 5.960 6.130 121,551 +0.11(+1.83%)
Mar 16, 2018 5.950 6.150 5.920 6.020 281,086 +0.06(+1.01%)
Mar 15, 2018 6.000 6.000 5.930 5.960 82,574 -0.03(-0.50%)
Mar 14, 2018 5.990 6.010 5.920 5.990 76,438 +0.02(+0.34%)
Mar 13, 2018 5.980 6.000 5.920 5.970 109,807 +0.02(+0.34%)
Mar 12, 2018 5.900 5.980 5.900 5.950 117,892 +0.07(+1.19%)
Mar 09, 2018 5.860 5.930 5.830 5.880 79,736 +0.07(+1.20%)
Mar 08, 2018 5.810 5.890 5.750 5.810 78,714 +0.00(+0.00%)
Mar 07, 2018 5.750 5.870 5.750 5.810 80,792 -0.01(-0.17%)
Mar 06, 2018 5.800 5.850 5.730 5.820 140,567 +0.04(+0.69%)
Mar 05, 2018 5.800 5.870 5.740 5.780 84,745 -0.04(-0.69%)
Mar 02, 2018 5.570 5.850 5.570 5.820 101,749 +0.19(+3.37%)
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.