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, 2017 5.720 5.800 5.620 5.790 95,924 +0.10(+1.76%)
May 30, 2017 5.780 5.780 5.660 5.690 79,413 -0.10(-1.73%)
May 26, 2017 5.610 5.810 5.570 5.790 205,469 +0.18(+3.21%)
May 25, 2017 5.560 5.630 5.500 5.610 167,813 +0.05(+0.90%)
May 24, 2017 5.530 5.640 5.510 5.560 147,692 +0.05(+0.91%)
May 23, 2017 5.540 5.590 5.490 5.510 291,297 -0.02(-0.36%)
May 22, 2017 5.600 5.610 5.470 5.530 152,040 -0.07(-1.25%)
May 19, 2017 5.630 5.710 5.560 5.600 155,688 -0.03(-0.53%)
May 18, 2017 5.660 5.700 5.530 5.630 164,503 -0.05(-0.88%)
May 17, 2017 5.850 5.890 5.660 5.680 201,083 -0.23(-3.89%)
May 16, 2017 5.980 6.050 5.820 5.910 235,103 -0.09(-1.50%)
May 15, 2017 6.010 6.130 5.970 6.000 112,043 -0.03(-0.50%)
May 12, 2017 6.140 6.180 6.010 6.030 119,868 -0.13(-2.11%)
May 11, 2017 6.150 6.400 6.010 6.160 192,090 -0.07(-1.12%)
May 10, 2017 6.220 6.480 6.000 6.230 330,260 +0.12(+1.96%)
May 09, 2017 6.060 6.120 5.950 6.110 240,921 +0.06(+0.99%)
May 08, 2017 6.010 6.060 5.908 6.050 90,900 +0.02(+0.33%)
May 05, 2017 6.080 6.118 5.980 6.030 119,856 -0.05(-0.82%)
May 04, 2017 5.800 6.090 5.800 6.080 190,276 +0.28(+4.83%)
May 03, 2017 5.850 5.950 5.781 5.800 106,121 -0.09(-1.53%)
May 02, 2017 5.950 5.960 5.830 5.890 96,614 +0.00(+0.00%)
May 01, 2017 6.060 6.110 5.845 5.890 118,597 -0.21(-3.44%)
Apr 28, 2017 6.250 6.280 6.000 6.100 185,531 -0.14(-2.24%)
Apr 27, 2017 6.300 6.320 6.170 6.240 207,333 -0.03(-0.48%)
Apr 26, 2017 6.100 6.340 6.100 6.270 373,240 +0.16(+2.62%)
Apr 25, 2017 5.940 6.180 5.890 6.110 602,987 +0.21(+3.56%)
Apr 24, 2017 5.860 5.930 5.820 5.900 131,670 +0.07(+1.20%)
Apr 21, 2017 5.830 5.960 5.701 5.830 112,799 -0.03(-0.51%)
Apr 20, 2017 5.830 5.910 5.780 5.860 103,575 +0.03(+0.51%)
Apr 19, 2017 5.800 5.900 5.750 5.830 106,997 +0.05(+0.87%)
Apr 18, 2017 5.800 5.840 5.680 5.780 80,921 -0.08(-1.37%)
Apr 17, 2017 5.830 5.900 5.830 5.860 65,261 +0.03(+0.51%)
Apr 13, 2017 5.710 5.920 5.681 5.830 169,535 +0.10(+1.75%)
Apr 12, 2017 5.950 5.950 5.710 5.730 229,685 -0.24(-4.02%)
Apr 11, 2017 6.000 6.090 5.700 5.970 667,368 +0.52(+9.54%)
Apr 10, 2017 5.610 5.640 5.335 5.450 216,500 -0.18(-3.20%)
Apr 07, 2017 5.580 5.630 5.520 5.630 85,960 +0.02(+0.36%)
Apr 06, 2017 5.530 5.620 5.450 5.610 163,996 +0.09(+1.63%)
Apr 05, 2017 5.660 5.730 5.510 5.520 114,761 -0.11(-1.95%)
Apr 04, 2017 5.600 5.690 5.520 5.630 103,898 +0.01(+0.18%)
Apr 03, 2017 5.790 5.850 5.600 5.620 125,158 -0.19(-3.27%)
Mar 31, 2017 5.650 5.845 5.580 5.810 214,273 +0.16(+2.83%)
Mar 30, 2017 5.740 5.740 5.550 5.650 134,660 -0.09(-1.57%)
Mar 29, 2017 5.590 5.750 5.500 5.740 143,983 +0.15(+2.68%)
Mar 28, 2017 5.590 5.660 5.474 5.590 158,353 -0.04(-0.71%)
Mar 27, 2017 5.500 5.650 5.350 5.630 139,656 +0.14(+2.55%)
Mar 24, 2017 5.700 5.700 5.450 5.490 280,478 -0.21(-3.68%)
Mar 23, 2017 5.670 5.820 5.650 5.700 111,888 +0.02(+0.35%)
Mar 22, 2017 5.680 5.740 5.610 5.680 186,772 +0.00(+0.00%)
Mar 21, 2017 5.700 5.810 5.670 5.680 212,023 -0.01(-0.18%)
Mar 20, 2017 5.810 5.840 5.660 5.690 226,654 -0.09(-1.56%)
Mar 17, 2017 5.240 5.881 5.240 5.780 1,722,123 +0.50(+9.47%)
Mar 16, 2017 5.350 5.400 5.270 5.280 91,737 -0.09(-1.68%)
Mar 15, 2017 5.250 5.430 5.240 5.370 135,042 +0.12(+2.29%)
Mar 14, 2017 5.230 5.300 5.200 5.250 117,565 -0.07(-1.32%)
Mar 13, 2017 5.220 5.410 5.210 5.320 156,049 +0.11(+2.11%)
Mar 10, 2017 5.110 5.240 5.090 5.210 273,392 +0.08(+1.56%)
Mar 09, 2017 5.180 5.270 5.130 5.130 143,199 -0.07(-1.35%)
Mar 08, 2017 5.200 5.407 5.190 5.200 185,495 -0.16(-2.99%)
Mar 07, 2017 5.310 5.590 5.310 5.360 468,945 -0.15(-2.72%)
Mar 06, 2017 5.030 5.555 5.018 5.510 278,207 +0.22(+4.16%)
Mar 03, 2017 5.350 5.430 5.175 5.290 225,668 -0.15(-2.76%)
Mar 02, 2017 5.250 5.590 5.210 5.440 368,432 +0.16(+3.03%)
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.