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 29, 2009 10.87 11.39 10.57 11.36 702,497 +0.57(+5.28%)
May 28, 2009 10.22 10.87 9.980 10.79 244,689 +0.73(+7.26%)
May 27, 2009 10.19 10.26 10.00 10.06 149,808 -0.19(-1.85%)
May 26, 2009 9.750 10.31 9.740 10.25 119,341 +0.39(+3.96%)
May 22, 2009 9.800 10.17 9.660 9.860 111,475 +0.18(+1.86%)
May 21, 2009 9.900 9.900 9.450 9.680 152,553 -0.34(-3.39%)
May 20, 2009 10.61 11.19 9.920 10.02 334,790 -0.59(-5.56%)
May 19, 2009 9.280 10.69 9.110 10.61 698,203 +1.28(+13.72%)
May 18, 2009 9.000 9.370 8.770 9.330 99,409 +0.43(+4.83%)
May 15, 2009 8.660 8.980 8.660 8.900 128,619 +0.23(+2.65%)
May 14, 2009 8.530 8.860 8.410 8.670 104,551 +0.22(+2.60%)
May 13, 2009 8.860 8.860 8.410 8.450 186,846 -0.63(-6.94%)
May 12, 2009 9.240 9.250 8.800 9.080 113,235 +0.04(+0.44%)
May 11, 2009 9.050 9.270 8.910 9.040 111,463 -0.17(-1.85%)
May 08, 2009 8.900 9.270 8.560 9.210 236,824 +0.53(+6.11%)
May 07, 2009 9.550 9.750 8.410 8.680 321,682 -0.76(-8.05%)
May 06, 2009 10.20 10.26 9.150 9.440 339,984 -0.46(-4.65%)
May 05, 2009 10.21 10.25 9.540 9.900 189,292 -0.36(-3.51%)
May 04, 2009 10.19 10.63 10.17 10.26 227,748 +0.04(+0.39%)
May 01, 2009 10.35 10.59 10.14 10.22 183,347 -0.02(-0.20%)
Apr 30, 2009 10.27 10.50 9.950 10.24 236,895 -0.03(-0.29%)
Apr 29, 2009 9.860 10.30 9.860 10.27 215,135 +0.49(+5.01%)
Apr 28, 2009 9.320 9.990 9.150 9.780 216,322 +0.30(+3.16%)
Apr 27, 2009 9.540 9.770 9.300 9.480 142,760 -0.20(-2.07%)
Apr 24, 2009 8.950 9.850 8.950 9.680 203,361 +0.82(+9.26%)
Apr 23, 2009 9.250 9.500 8.700 8.860 313,360 -0.27(-2.96%)
Apr 22, 2009 8.900 9.610 8.700 9.130 303,145 +0.33(+3.75%)
Apr 21, 2009 8.150 8.880 8.050 8.800 119,716 +0.54(+6.54%)
Apr 20, 2009 8.520 8.550 8.070 8.260 188,267 -0.48(-5.49%)
Apr 17, 2009 8.980 9.000 8.660 8.740 158,818 -0.21(-2.35%)
Apr 16, 2009 8.570 9.010 8.230 8.950 206,399 +0.46(+5.42%)
Apr 15, 2009 8.160 8.582 8.060 8.490 88,368 +0.24(+2.91%)
Apr 14, 2009 8.410 8.720 8.200 8.250 146,048 -0.30(-3.51%)
Apr 13, 2009 8.680 8.680 8.320 8.550 216,497 -0.25(-2.84%)
Apr 09, 2009 8.190 8.880 8.010 8.800 323,469 +0.82(+10.28%)
Apr 08, 2009 7.640 8.070 7.500 7.980 167,620 +0.44(+5.84%)
Apr 07, 2009 7.840 8.200 7.520 7.540 196,154 -0.43(-5.40%)
Apr 06, 2009 8.110 8.230 7.640 7.970 176,993 -0.27(-3.28%)
Apr 03, 2009 8.050 8.240 7.950 8.240 267,495 +0.24(+3.00%)
Apr 02, 2009 7.500 8.180 7.450 8.000 201,757 +0.64(+8.70%)
Apr 01, 2009 6.810 7.510 6.630 7.360 250,873 +0.41(+5.90%)
Mar 31, 2009 7.250 7.535 6.880 6.950 250,315 -0.09(-1.28%)
Mar 30, 2009 6.810 7.130 6.370 7.040 418,060 -0.46(-6.13%)
Mar 26, 2009 7.310 7.570 7.100 7.500 291,563 +0.31(+4.31%)
Mar 25, 2009 6.740 7.200 6.610 7.190 200,931 +0.55(+8.28%)
Mar 24, 2009 6.660 6.990 6.570 6.640 182,824 -0.23(-3.35%)
Mar 23, 2009 6.630 6.880 6.320 6.870 163,378 +0.64(+10.27%)
Mar 20, 2009 6.490 6.590 6.120 6.230 124,593 -0.18(-2.81%)
Mar 19, 2009 6.360 6.615 6.160 6.410 112,078 +0.15(+2.40%)
Mar 18, 2009 5.680 6.340 5.500 6.260 116,328 +0.56(+9.82%)
Mar 17, 2009 5.400 5.700 5.290 5.700 125,065 +0.31(+5.75%)
Mar 16, 2009 5.650 5.740 5.340 5.390 95,011 -0.13(-2.36%)
Mar 13, 2009 5.510 5.590 5.300 5.520 154,605 +0.06(+1.10%)
Mar 12, 2009 5.200 5.470 5.180 5.460 171,583 +0.24(+4.60%)
Mar 11, 2009 5.340 5.595 5.190 5.220 161,361 -0.06(-1.14%)
Mar 10, 2009 5.060 5.360 4.990 5.280 147,591 +0.38(+7.76%)
Mar 09, 2009 5.090 5.270 4.900 4.900 156,741 -0.19(-3.73%)
Mar 06, 2009 5.250 5.290 5.030 5.090 188,191 -0.03(-0.59%)
Mar 05, 2009 5.250 5.280 5.090 5.120 115,437 -0.27(-5.01%)
Mar 04, 2009 5.430 5.560 5.250 5.390 232,113 +0.18(+3.45%)
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.