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 (%)
Nov 30, 2007 8.250 8.500 8.130 8.340 124,538 +0.16(+1.96%)
Nov 29, 2007 8.030 8.490 8.000 8.180 170,029 +0.09(+1.11%)
Nov 28, 2007 7.830 8.190 7.830 8.090 217,045 +0.20(+2.53%)
Nov 27, 2007 8.450 8.450 7.800 7.890 174,352 -0.55(-6.52%)
Nov 26, 2007 8.630 8.660 8.360 8.440 142,484 -0.23(-2.65%)
Nov 23, 2007 8.700 8.800 8.420 8.670 103,309 +0.20(+2.36%)
Nov 21, 2007 8.710 8.800 8.400 8.470 143,218 -0.33(-3.75%)
Nov 20, 2007 9.250 9.410 8.670 8.800 189,867 -0.51(-5.48%)
Nov 19, 2007 9.840 10.02 9.250 9.310 102,704 -0.62(-6.24%)
Nov 16, 2007 9.650 10.08 9.500 9.930 180,760 +0.36(+3.76%)
Nov 15, 2007 9.400 9.620 9.310 9.570 102,927 +0.10(+1.06%)
Nov 14, 2007 9.080 9.570 8.930 9.470 156,812 +0.39(+4.30%)
Nov 13, 2007 8.970 9.270 8.620 9.080 258,583 +0.03(+0.33%)
Nov 12, 2007 9.340 9.340 8.950 9.050 284,018 -0.35(-3.72%)
Nov 09, 2007 9.340 9.750 9.150 9.400 258,518 -0.16(-1.67%)
Nov 08, 2007 9.820 9.820 9.140 9.560 244,137 -0.17(-1.75%)
Nov 07, 2007 9.790 9.900 9.500 9.730 281,809 -0.18(-1.82%)
Nov 06, 2007 9.690 10.17 9.610 9.910 243,038 -0.10(-1.00%)
Nov 05, 2007 10.18 10.20 9.950 10.01 111,688 -0.16(-1.57%)
Nov 02, 2007 10.07 10.38 9.900 10.17 372,452 +0.08(+0.79%)
Nov 01, 2007 9.980 10.30 9.900 10.09 402,987 +0.07(+0.70%)
Oct 31, 2007 10.36 11.11 9.800 10.02 627,015 -1.33(-11.72%)
Oct 30, 2007 11.36 11.43 11.20 11.35 159,136 +0.19(+1.70%)
Oct 29, 2007 11.18 11.67 11.01 11.16 141,083 +0.18(+1.64%)
Oct 26, 2007 10.76 11.13 10.76 10.98 86,378 +0.07(+0.64%)
Oct 25, 2007 11.15 11.21 10.85 10.91 137,815 -0.18(-1.62%)
Oct 24, 2007 11.00 11.15 10.77 11.09 88,912 +0.05(+0.45%)
Oct 23, 2007 10.86 11.31 10.86 11.04 102,040 +0.28(+2.60%)
Oct 22, 2007 11.03 11.33 10.76 10.76 159,100 -0.24(-2.18%)
Oct 19, 2007 11.43 11.52 11.00 11.00 96,299 -0.37(-3.25%)
Oct 18, 2007 11.50 11.50 11.36 11.37 74,941 -0.09(-0.79%)
Oct 17, 2007 11.65 11.67 11.31 11.46 108,000 -0.13(-1.12%)
Oct 16, 2007 11.35 11.61 11.14 11.59 92,262 +0.24(+2.11%)
Oct 15, 2007 11.52 11.76 11.33 11.35 93,427 -0.06(-0.53%)
Oct 12, 2007 11.75 11.76 11.29 11.41 101,455 -0.04(-0.35%)
Oct 11, 2007 11.56 11.84 11.30 11.45 157,977 -0.16(-1.38%)
Oct 10, 2007 11.30 11.66 10.76 11.61 552,479 -0.04(-0.34%)
Oct 09, 2007 11.76 11.86 11.60 11.65 95,925 -0.14(-1.19%)
Oct 08, 2007 11.72 11.82 11.57 11.79 83,950 +0.13(+1.11%)
Oct 05, 2007 11.75 11.85 11.58 11.66 98,578 -0.09(-0.77%)
Oct 04, 2007 11.90 11.90 11.66 11.75 86,616 -0.16(-1.34%)
Oct 03, 2007 12.03 12.22 11.81 11.91 88,828 -0.21(-1.73%)
Oct 02, 2007 11.92 12.24 11.77 12.12 116,742 +0.14(+1.17%)
Oct 01, 2007 11.57 12.04 11.40 11.98 209,397 +0.35(+3.01%)
Sep 28, 2007 11.91 12.07 11.51 11.63 227,609 -0.35(-2.92%)
Sep 27, 2007 12.37 12.49 11.75 11.98 348,778 -0.25(-2.04%)
Sep 26, 2007 12.04 12.67 11.84 12.23 249,274 +0.69(+5.98%)
Sep 25, 2007 11.71 11.96 11.54 11.54 106,080 -0.17(-1.45%)
Sep 24, 2007 12.27 12.30 11.68 11.71 201,543 -0.56(-4.56%)
Sep 21, 2007 12.13 12.63 11.95 12.27 224,756 +0.09(+0.74%)
Sep 20, 2007 12.29 12.58 11.92 12.18 101,004 -0.19(-1.54%)
Sep 19, 2007 12.66 12.66 12.21 12.37 84,704 -0.20(-1.59%)
Sep 18, 2007 12.25 12.65 12.06 12.57 131,906 +0.46(+3.80%)
Sep 17, 2007 12.14 12.33 12.05 12.11 42,046 -0.08(-0.66%)
Sep 14, 2007 12.39 12.49 12.00 12.19 78,603 -0.24(-1.93%)
Sep 13, 2007 13.10 13.10 12.43 12.43 89,196 -0.55(-4.24%)
Sep 12, 2007 12.99 13.10 12.86 12.98 93,705 +0.18(+1.41%)
Sep 11, 2007 12.73 12.93 12.73 12.80 33,725 +0.11(+0.87%)
Sep 10, 2007 12.98 13.27 12.52 12.69 75,101 -0.06(-0.47%)
Sep 07, 2007 12.52 12.75 12.30 12.75 90,888 +0.00(+0.00%)
Sep 06, 2007 12.63 12.83 12.48 12.75 64,755 +0.20(+1.59%)
Sep 05, 2007 12.45 12.74 12.31 12.55 136,527 +0.33(+2.70%)
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.