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 30, 2008 14.00 14.00 13.56 13.65 102,145 -0.30(-2.15%)
May 29, 2008 13.70 14.00 13.46 13.95 112,313 +0.28(+2.05%)
May 28, 2008 13.77 13.79 13.23 13.67 198,328 +0.07(+0.51%)
May 27, 2008 12.60 13.65 12.51 13.60 109,685 +0.99(+7.85%)
May 26, 2008 13.36 13.39 12.53 12.61 149,190 +0.00(+0.00%)
May 23, 2008 13.36 13.39 12.53 12.61 149,190 -0.78(-5.83%)
May 22, 2008 12.82 13.40 12.75 13.39 101,537 +0.53(+4.12%)
May 21, 2008 13.06 13.20 12.76 12.86 148,551 -0.16(-1.23%)
May 20, 2008 12.85 13.09 12.71 13.02 126,496 +0.09(+0.70%)
May 19, 2008 12.62 12.96 12.43 12.93 175,027 +0.50(+4.02%)
May 16, 2008 12.57 12.67 12.11 12.43 114,148 -0.12(-0.96%)
May 15, 2008 12.51 12.59 12.43 12.55 86,423 +0.04(+0.32%)
May 14, 2008 12.35 12.63 12.21 12.51 221,245 +0.17(+1.38%)
May 13, 2008 11.84 12.34 11.84 12.34 307,733 +0.57(+4.84%)
May 12, 2008 11.70 11.91 11.60 11.77 113,592 +0.39(+3.43%)
May 09, 2008 10.77 11.72 10.77 11.38 215,096 +0.64(+5.96%)
May 08, 2008 10.60 10.96 10.58 10.74 138,762 +0.21(+1.99%)
May 07, 2008 11.41 11.77 10.39 10.53 344,674 -1.27(-10.76%)
May 06, 2008 11.29 11.99 11.28 11.80 245,125 +0.17(+1.46%)
May 05, 2008 11.52 11.65 11.20 11.63 271,465 +0.24(+2.11%)
May 02, 2008 11.16 11.44 10.91 11.39 502,700 +0.44(+4.02%)
May 01, 2008 10.71 11.08 10.70 10.95 275,227 +0.28(+2.62%)
Apr 30, 2008 11.15 11.19 10.63 10.67 143,323 -0.48(-4.30%)
Apr 29, 2008 11.26 11.45 10.71 11.15 227,121 -0.19(-1.68%)
Apr 28, 2008 11.04 11.72 10.92 11.34 231,292 +0.37(+3.37%)
Apr 25, 2008 10.84 11.00 10.59 10.97 240,808 +0.26(+2.43%)
Apr 24, 2008 10.63 11.05 10.39 10.71 301,639 +0.01(+0.09%)
Apr 23, 2008 10.46 10.85 10.41 10.70 353,632 +0.15(+1.42%)
Apr 22, 2008 10.87 10.99 10.43 10.55 257,156 -0.23(-2.13%)
Apr 21, 2008 10.80 10.95 10.69 10.78 60,137 -0.07(-0.65%)
Apr 18, 2008 10.27 10.95 10.27 10.85 200,691 +0.67(+6.58%)
Apr 17, 2008 10.36 10.36 10.15 10.18 139,682 +0.02(+0.20%)
Apr 16, 2008 9.800 10.44 9.800 10.16 174,781 +0.54(+5.61%)
Apr 15, 2008 9.800 9.880 9.550 9.620 94,037 -0.21(-2.14%)
Apr 14, 2008 10.10 10.28 9.730 9.830 85,629 -0.27(-2.67%)
Apr 11, 2008 10.45 10.57 9.930 10.10 54,534 -0.18(-1.75%)
Apr 10, 2008 10.28 10.61 10.28 10.28 29,635 -0.08(-0.77%)
Apr 09, 2008 10.41 10.70 10.22 10.36 69,607 -0.12(-1.15%)
Apr 08, 2008 10.55 10.73 10.29 10.48 55,709 -0.11(-1.04%)
Apr 07, 2008 10.69 10.79 10.50 10.59 92,599 -0.10(-0.94%)
Apr 04, 2008 10.84 10.85 10.41 10.69 148,018 +0.03(+0.28%)
Apr 03, 2008 10.75 11.29 10.31 10.66 101,495 -0.06(-0.56%)
Apr 02, 2008 10.71 11.00 10.20 10.72 124,620 +0.09(+0.85%)
Apr 01, 2008 10.58 10.89 10.04 10.63 199,688 +0.44(+4.32%)
Mar 31, 2008 9.820 10.76 9.810 10.19 547,308 +1.06(+11.61%)
Mar 28, 2008 11.73 11.74 9.070 9.130 1,270,254 -2.54(-21.77%)
Mar 27, 2008 10.77 11.89 10.03 11.67 777,709 +0.86(+7.96%)
Mar 26, 2008 10.83 10.86 10.48 10.81 61,629 +0.00(+0.00%)
Mar 25, 2008 10.60 10.84 10.25 10.81 79,951 +0.25(+2.37%)
Mar 24, 2008 10.41 10.76 10.39 10.56 111,356 +0.23(+2.23%)
Mar 21, 2008 10.38 10.40 10.01 10.33 109,682 +0.00(+0.00%)
Mar 20, 2008 10.38 10.40 10.01 10.33 109,682 -0.07(-0.67%)
Mar 19, 2008 10.62 10.78 10.22 10.40 100,555 -0.05(-0.48%)
Mar 18, 2008 10.50 10.73 10.12 10.45 121,752 +0.09(+0.87%)
Mar 17, 2008 10.04 10.49 9.800 10.36 87,491 +0.12(+1.22%)
Mar 14, 2008 10.19 10.43 9.840 10.23 68,341 -0.20(-1.87%)
Mar 13, 2008 9.730 10.47 9.690 10.43 239,348 +0.67(+6.86%)
Mar 12, 2008 10.23 10.30 9.670 9.760 133,124 -0.43(-4.22%)
Mar 11, 2008 10.16 10.30 10.00 10.19 70,464 +0.14(+1.39%)
Mar 10, 2008 10.50 10.75 9.900 10.05 104,022 -0.45(-4.29%)
Mar 07, 2008 10.47 10.74 10.09 10.50 131,756 +0.02(+0.19%)
Mar 06, 2008 10.65 10.84 9.970 10.48 156,563 -0.22(-2.06%)
Mar 05, 2008 10.09 10.83 10.06 10.70 195,418 +0.85(+8.63%)
Mar 04, 2008 10.35 10.35 9.720 9.850 230,168 -0.27(-2.67%)
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.