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, 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%)
May 01, 2007 12.15 12.26 11.45 11.68 242,915 -0.47(-3.87%)
Apr 30, 2007 12.75 12.97 12.14 12.15 276,645 -0.39(-3.11%)
Apr 27, 2007 13.01 13.26 12.50 12.54 172,460 -0.46(-3.54%)
Apr 26, 2007 12.72 13.01 12.72 13.00 85,221 +0.23(+1.80%)
Apr 25, 2007 12.82 13.14 12.75 12.77 99,186 -0.03(-0.23%)
Apr 24, 2007 13.10 13.36 12.61 12.80 180,106 -0.35(-2.66%)
Apr 23, 2007 13.50 13.50 13.00 13.15 106,736 -0.10(-0.75%)
Apr 20, 2007 13.40 13.40 13.12 13.25 110,115 +0.25(+1.92%)
Apr 19, 2007 13.20 13.30 12.94 13.00 94,949 -0.27(-2.03%)
Apr 18, 2007 13.31 13.75 13.24 13.27 91,115 -0.01(-0.08%)
Apr 17, 2007 12.84 13.46 12.84 13.28 157,429 +0.40(+3.11%)
Apr 16, 2007 13.02 13.02 12.75 12.88 85,176 +0.20(+1.58%)
Apr 13, 2007 12.47 12.69 12.43 12.68 108,934 +0.26(+2.09%)
Apr 12, 2007 12.31 12.43 12.23 12.42 134,946 +0.15(+1.22%)
Apr 11, 2007 12.27 12.41 12.10 12.27 86,851 +0.12(+0.99%)
Apr 10, 2007 12.50 12.50 12.15 12.15 68,848 -0.21(-1.70%)
Apr 09, 2007 12.45 12.59 12.30 12.36 45,323 +0.01(+0.08%)
Apr 05, 2007 12.75 12.75 12.32 12.35 105,421 -0.07(-0.56%)
Apr 04, 2007 12.71 12.71 12.22 12.42 188,827 +0.23(+1.89%)
Apr 03, 2007 12.56 12.88 12.12 12.19 223,892 -0.34(-2.71%)
Apr 02, 2007 12.61 13.11 12.40 12.53 196,132 +0.01(+0.08%)
Mar 30, 2007 12.30 12.60 12.30 12.52 162,064 +0.43(+3.56%)
Mar 29, 2007 12.92 13.12 12.05 12.09 315,173 -0.69(-5.40%)
Mar 28, 2007 13.29 13.30 12.77 12.78 78,260 -0.56(-4.20%)
Mar 27, 2007 13.09 13.38 13.05 13.34 51,828 +0.26(+1.99%)
Mar 26, 2007 13.41 13.59 12.76 13.08 114,652 -0.13(-0.98%)
Mar 23, 2007 13.52 13.64 13.19 13.21 107,020 -0.23(-1.71%)
Mar 22, 2007 13.59 13.70 13.40 13.44 139,716 +0.12(+0.90%)
Mar 21, 2007 13.66 13.66 13.09 13.32 137,123 -0.01(-0.08%)
Mar 20, 2007 12.85 13.38 12.76 13.33 94,954 +0.56(+4.39%)
Mar 19, 2007 12.71 13.12 12.51 12.77 120,985 +0.29(+2.32%)
Mar 16, 2007 12.53 12.73 12.40 12.48 139,267 -0.02(-0.16%)
Mar 15, 2007 12.75 12.85 12.50 12.50 91,062 -0.11(-0.87%)
Mar 14, 2007 12.80 12.87 12.55 12.61 139,390 +0.07(+0.56%)
Mar 13, 2007 12.80 12.97 12.50 12.54 161,235 -0.26(-2.03%)
Mar 12, 2007 13.15 13.34 12.72 12.80 264,122 -0.34(-2.59%)
Mar 09, 2007 13.66 13.79 13.09 13.14 130,017 -0.56(-4.09%)
Mar 08, 2007 14.10 14.10 13.40 13.70 236,463 -0.37(-2.63%)
Mar 07, 2007 13.46 14.30 13.00 14.07 232,119 +0.06(+0.43%)
Mar 06, 2007 13.70 14.50 13.30 14.01 377,890 +1.17(+9.11%)
Mar 05, 2007 13.01 13.40 12.81 12.84 187,410 -0.22(-1.68%)
Mar 02, 2007 13.09 13.70 13.05 13.06 171,573 -0.04(-0.31%)
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.