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, 2006 19.52 20.09 19.26 20.00 95,775 +0.72(+3.73%)
May 30, 2006 19.82 20.05 19.28 19.28 65,184 -0.72(-3.60%)
May 26, 2006 20.04 20.04 19.70 20.00 62,261 +0.00(+0.00%)
May 25, 2006 19.81 20.17 19.81 20.00 115,815 +0.29(+1.47%)
May 24, 2006 20.04 20.11 19.27 19.71 169,753 -0.30(-1.50%)
May 23, 2006 19.31 20.09 19.31 20.01 374,998 +0.84(+4.38%)
May 22, 2006 18.72 19.35 18.24 19.17 235,489 +0.41(+2.16%)
May 19, 2006 18.39 18.82 18.05 18.77 243,210 +0.62(+3.45%)
May 18, 2006 17.21 18.42 17.18 18.14 283,514 +1.13(+6.64%)
May 17, 2006 17.19 17.32 16.74 17.01 131,736 -0.09(-0.53%)
May 16, 2006 17.15 17.64 16.69 17.10 150,565 -0.07(-0.41%)
May 15, 2006 18.23 18.30 16.82 17.17 250,524 -1.24(-6.74%)
May 12, 2006 18.69 18.89 18.19 18.41 98,689 -0.33(-1.76%)
May 11, 2006 19.90 19.90 18.74 18.74 120,333 -1.16(-5.83%)
May 10, 2006 19.57 20.04 19.18 19.90 92,772 +0.47(+2.42%)
May 09, 2006 19.59 19.85 18.98 19.43 64,429 -0.03(-0.15%)
May 08, 2006 19.78 19.78 19.19 19.46 64,065 -0.09(-0.46%)
May 05, 2006 18.54 19.72 18.50 19.55 175,925 +1.08(+5.85%)
May 04, 2006 18.40 18.78 17.87 18.47 184,659 -0.33(-1.76%)
May 03, 2006 19.30 19.61 18.72 18.80 136,235 -0.80(-4.08%)
May 02, 2006 19.04 19.89 19.00 19.60 152,064 +0.56(+2.94%)
May 01, 2006 19.41 19.76 18.93 19.04 66,505 -0.37(-1.91%)
Apr 28, 2006 19.76 20.00 19.26 19.41 47,800 -0.44(-2.22%)
Apr 27, 2006 19.49 20.06 19.26 19.85 54,965 +0.42(+2.16%)
Apr 26, 2006 19.75 20.00 19.16 19.43 66,910 -0.39(-1.97%)
Apr 25, 2006 19.82 20.05 19.26 19.82 120,902 +0.14(+0.71%)
Apr 24, 2006 19.93 20.19 19.68 19.68 110,634 -0.23(-1.16%)
Apr 21, 2006 20.30 20.45 19.50 19.91 93,642 -0.35(-1.73%)
Apr 20, 2006 19.60 20.98 19.60 20.26 199,436 +0.43(+2.17%)
Apr 19, 2006 20.19 20.47 19.64 19.83 128,777 -0.36(-1.78%)
Apr 18, 2006 18.53 20.30 18.53 20.19 221,149 +1.85(+10.09%)
Apr 17, 2006 18.03 18.50 17.90 18.34 102,870 +0.44(+2.46%)
Apr 13, 2006 17.51 18.36 17.51 17.90 90,168 +0.50(+2.87%)
Apr 12, 2006 16.90 17.49 16.84 17.40 43,310 +0.50(+2.96%)
Apr 11, 2006 16.88 17.34 16.75 16.90 100,869 +0.02(+0.12%)
Apr 10, 2006 17.73 17.73 16.61 16.88 117,928 -0.66(-3.76%)
Apr 07, 2006 17.49 17.71 17.45 17.54 125,161 +0.05(+0.29%)
Apr 06, 2006 18.20 18.36 17.34 17.49 227,136 -0.75(-4.11%)
Apr 05, 2006 18.24 18.50 17.00 18.24 257,435 -0.03(-0.16%)
Apr 04, 2006 18.60 19.00 17.81 18.27 297,930 -1.38(-7.02%)
Apr 03, 2006 19.65 20.25 19.40 19.65 124,820 +0.14(+0.72%)
Mar 31, 2006 19.40 19.70 18.77 19.51 71,698 +0.06(+0.31%)
Mar 30, 2006 19.60 20.36 19.37 19.45 114,548 -0.16(-0.82%)
Mar 29, 2006 19.13 19.80 18.98 19.61 138,277 +0.55(+2.89%)
Mar 28, 2006 18.11 19.10 17.95 19.06 155,769 +0.86(+4.73%)
Mar 27, 2006 18.70 18.70 17.72 18.20 178,006 -0.41(-2.20%)
Mar 24, 2006 18.12 18.80 17.90 18.61 149,074 +0.44(+2.42%)
Mar 23, 2006 18.39 18.64 18.15 18.17 61,000 -0.18(-0.98%)
Mar 22, 2006 18.61 18.78 18.25 18.35 65,400 -0.17(-0.92%)
Mar 21, 2006 18.25 18.77 17.85 18.52 77,400 +0.19(+1.04%)
Mar 20, 2006 18.56 18.56 17.86 18.33 106,990 +0.66(+3.74%)
Mar 17, 2006 18.06 18.20 17.55 17.67 58,656 -0.41(-2.27%)
Mar 16, 2006 17.50 18.17 17.32 18.08 343,846 +0.58(+3.31%)
Mar 15, 2006 17.60 17.72 17.32 17.50 131,239 +0.00(+0.00%)
Mar 14, 2006 16.88 17.62 16.76 17.50 270,456 +0.59(+3.49%)
Mar 13, 2006 17.12 17.19 16.91 16.91 77,708 -0.20(-1.17%)
Mar 10, 2006 17.11 17.23 16.81 17.11 86,276 -0.14(-0.81%)
Mar 09, 2006 17.49 17.60 17.11 17.25 102,714 -0.25(-1.43%)
Mar 08, 2006 17.74 17.85 17.35 17.50 113,620 -0.25(-1.41%)
Mar 07, 2006 18.05 18.21 17.55 17.75 96,007 -0.44(-2.42%)
Mar 06, 2006 18.53 18.70 18.10 18.19 116,931 -0.34(-1.83%)
Mar 03, 2006 19.07 19.07 18.42 18.53 79,012 -0.57(-2.98%)
Mar 02, 2006 19.08 19.25 18.47 19.10 171,729 +0.11(+0.58%)
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.