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 (%)
Jul 31, 2007 13.80 14.23 13.40 13.50 305,636 +0.10(+0.75%)
Jul 30, 2007 13.48 13.68 13.10 13.40 148,018 -0.47(-3.39%)
Jul 27, 2007 13.81 13.99 13.21 13.87 209,797 -0.14(-1.00%)
Jul 26, 2007 14.40 14.45 13.75 14.01 137,719 -0.50(-3.45%)
Jul 25, 2007 14.69 14.76 14.32 14.51 189,596 +0.20(+1.40%)
Jul 24, 2007 14.71 14.82 14.05 14.31 282,392 +0.11(+0.77%)
Jul 23, 2007 14.74 14.90 14.02 14.20 113,886 -0.15(-1.04%)
Jul 20, 2007 14.20 14.59 14.16 14.35 194,885 +0.15(+1.05%)
Jul 19, 2007 14.17 14.73 13.87 14.20 169,572 -0.05(-0.35%)
Jul 18, 2007 14.84 14.88 14.00 14.25 182,478 -0.64(-4.30%)
Jul 17, 2007 14.91 15.29 14.75 14.89 192,525 -0.03(-0.20%)
Jul 16, 2007 15.19 15.75 14.90 14.92 105,860 -0.27(-1.78%)
Jul 13, 2007 15.20 15.43 15.18 15.19 150,887 +0.06(+0.40%)
Jul 12, 2007 15.52 15.81 14.67 15.13 251,412 -0.50(-3.20%)
Jul 11, 2007 15.50 15.82 15.29 15.63 136,625 +0.02(+0.13%)
Jul 10, 2007 15.58 15.72 15.08 15.61 249,239 -0.06(-0.38%)
Jul 09, 2007 15.42 15.72 15.25 15.67 259,956 +0.22(+1.42%)
Jul 06, 2007 14.45 15.75 14.45 15.45 666,389 +1.02(+7.07%)
Jul 05, 2007 14.95 14.95 14.42 14.43 127,064 -0.13(-0.89%)
Jul 03, 2007 14.64 14.69 14.30 14.56 64,074 +0.16(+1.11%)
Jul 02, 2007 14.16 14.58 14.02 14.40 128,860 +0.18(+1.27%)
Jun 29, 2007 14.24 14.95 14.11 14.22 245,960 -0.03(-0.21%)
Jun 28, 2007 13.81 14.50 13.81 14.25 406,384 +0.44(+3.19%)
Jun 27, 2007 13.44 13.83 13.28 13.81 111,491 +0.39(+2.91%)
Jun 26, 2007 13.48 13.60 13.15 13.42 112,706 -0.04(-0.30%)
Jun 25, 2007 13.74 13.74 13.31 13.46 159,471 -0.03(-0.22%)
Jun 22, 2007 13.75 13.81 13.24 13.49 1,709,460 -0.18(-1.32%)
Jun 21, 2007 13.02 13.75 12.99 13.67 292,683 +0.72(+5.56%)
Jun 20, 2007 13.38 13.47 12.85 12.95 306,700 -0.64(-4.71%)
Jun 19, 2007 13.58 13.63 13.01 13.59 245,800 -0.04(-0.29%)
Jun 18, 2007 13.84 13.84 13.52 13.63 167,500 -0.15(-1.09%)
Jun 15, 2007 14.00 14.00 13.63 13.78 210,900 -0.10(-0.72%)
Jun 14, 2007 13.76 14.02 13.45 13.88 168,900 +0.17(+1.24%)
Jun 13, 2007 13.11 13.73 12.85 13.71 227,500 +0.62(+4.74%)
Jun 12, 2007 13.92 13.92 12.93 13.09 335,100 -0.79(-5.69%)
Jun 11, 2007 14.75 14.85 13.82 13.88 270,079 -0.85(-5.77%)
Jun 08, 2007 14.52 14.83 14.52 14.73 157,249 +0.07(+0.48%)
Jun 07, 2007 14.75 15.10 14.25 14.66 194,161 +0.00(+0.00%)
Jun 06, 2007 15.00 15.00 14.51 14.66 239,693 -0.34(-2.27%)
Jun 05, 2007 14.30 15.18 14.13 15.00 558,974 +0.90(+6.38%)
Jun 04, 2007 14.10 14.20 13.82 14.10 172,821 -0.02(-0.14%)
Jun 01, 2007 14.00 14.28 13.67 14.12 303,174 +0.38(+2.77%)
May 31, 2007 13.00 14.01 13.00 13.74 329,203 +0.84(+6.51%)
May 30, 2007 12.64 13.05 12.48 12.90 124,747 +0.23(+1.82%)
May 29, 2007 12.70 12.74 12.43 12.67 104,139 +0.08(+0.64%)
May 25, 2007 12.37 12.92 12.15 12.59 180,180 +0.35(+2.86%)
May 24, 2007 12.18 12.29 12.00 12.24 159,473 +0.10(+0.82%)
May 23, 2007 12.32 12.45 12.10 12.14 135,948 +0.06(+0.50%)
May 22, 2007 12.35 12.35 11.82 12.08 248,807 +0.48(+4.14%)
May 21, 2007 11.49 11.72 11.35 11.60 344,676 +0.23(+2.02%)
May 18, 2007 11.52 11.53 11.26 11.37 133,597 -0.09(-0.79%)
May 17, 2007 11.52 11.52 11.30 11.46 126,873 +0.01(+0.09%)
May 16, 2007 11.50 11.51 11.22 11.45 124,832 +0.21(+1.87%)
May 15, 2007 11.33 11.60 11.20 11.24 118,741 -0.10(-0.88%)
May 14, 2007 11.63 11.90 11.30 11.34 93,003 -0.25(-2.16%)
May 11, 2007 11.49 11.74 11.46 11.59 107,459 +0.03(+0.26%)
May 10, 2007 11.38 11.65 11.35 11.56 180,699 +0.11(+0.96%)
May 09, 2007 11.57 11.72 11.29 11.45 183,319 +0.15(+1.33%)
May 08, 2007 11.53 11.67 11.19 11.30 144,747 -0.24(-2.08%)
May 07, 2007 11.38 11.64 11.10 11.54 323,824 +0.16(+1.41%)
May 04, 2007 12.17 12.35 11.28 11.38 213,425 -0.60(-5.01%)
May 03, 2007 11.18 11.98 10.91 11.98 333,875 +0.29(+2.48%)
May 02, 2007 11.58 12.11 11.58 11.69 246,702 +0.01(+0.09%)
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.