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 (%)
Oct 31, 2018 3.050 3.090 2.880 2.940 234,915 -0.05(-1.67%)
Oct 30, 2018 3.010 3.120 2.860 2.990 197,341 -0.03(-0.99%)
Oct 29, 2018 2.950 3.020 2.925 3.020 160,672 +0.08(+2.72%)
Oct 26, 2018 2.940 3.020 2.870 2.940 241,100 -0.05(-1.67%)
Oct 25, 2018 2.960 3.010 2.935 2.990 196,984 +0.06(+2.05%)
Oct 24, 2018 3.060 3.100 2.920 2.930 147,834 -0.15(-4.87%)
Oct 23, 2018 3.090 3.150 2.990 3.080 115,497 -0.05(-1.60%)
Oct 22, 2018 3.180 3.250 3.120 3.130 124,255 -0.05(-1.57%)
Oct 19, 2018 3.360 3.380 3.140 3.180 178,300 -0.18(-5.36%)
Oct 18, 2018 3.560 3.575 3.300 3.360 243,782 -0.19(-5.35%)
Oct 17, 2018 3.350 3.580 3.330 3.550 394,892 +0.19(+5.65%)
Oct 16, 2018 3.070 3.375 3.010 3.360 186,001 +0.33(+10.89%)
Oct 15, 2018 2.970 3.090 2.840 3.030 284,132 +0.05(+1.68%)
Oct 12, 2018 3.140 3.210 2.870 2.980 816,200 -0.09(-2.93%)
Oct 11, 2018 3.260 3.290 3.060 3.070 499,976 -0.22(-6.69%)
Oct 10, 2018 3.370 3.404 3.280 3.290 304,860 -0.10(-2.95%)
Oct 09, 2018 3.360 3.450 3.320 3.390 177,151 +0.00(+0.00%)
Oct 08, 2018 3.380 3.410 3.300 3.390 154,199 +0.04(+1.19%)
Oct 05, 2018 3.560 3.560 3.340 3.350 244,800 -0.20(-5.63%)
Oct 04, 2018 3.610 3.620 3.520 3.550 133,967 -0.08(-2.20%)
Oct 03, 2018 3.540 3.720 3.490 3.630 416,599 +0.10(+2.83%)
Oct 02, 2018 3.590 3.670 3.500 3.530 282,816 -0.07(-1.94%)
Oct 01, 2018 3.500 3.630 3.450 3.600 428,131 +0.11(+3.15%)
Sep 28, 2018 3.400 3.560 3.370 3.490 556,600 +0.06(+1.75%)
Sep 27, 2018 3.350 3.430 3.300 3.430 1,052,214 +0.08(+2.39%)
Sep 26, 2018 3.430 3.500 3.310 3.350 534,081 -0.10(-2.90%)
Sep 25, 2018 3.520 3.610 3.440 3.450 264,969 -0.07(-1.99%)
Sep 24, 2018 3.560 3.570 3.360 3.520 321,284 -0.03(-0.85%)
Sep 21, 2018 3.720 3.720 3.480 3.550 727,800 -0.14(-3.79%)
Sep 20, 2018 3.600 3.740 3.600 3.690 226,713 +0.10(+2.93%)
Sep 19, 2018 3.500 3.640 3.500 3.585 301,812 +0.10(+3.02%)
Sep 18, 2018 3.440 3.550 3.440 3.480 203,310 +0.05(+1.46%)
Sep 17, 2018 3.640 3.680 3.400 3.430 310,579 -0.17(-4.72%)
Sep 14, 2018 3.580 3.680 3.555 3.600 383,800 +0.04(+1.12%)
Sep 13, 2018 3.420 3.580 3.360 3.560 253,506 +0.16(+4.71%)
Sep 12, 2018 3.320 3.420 3.320 3.400 297,672 +0.07(+2.10%)
Sep 11, 2018 3.340 3.360 3.260 3.330 477,345 -0.03(-0.89%)
Sep 10, 2018 3.360 3.410 3.320 3.360 352,821 +0.00(+0.00%)
Sep 07, 2018 3.310 3.380 3.260 3.360 191,000 +0.05(+1.51%)
Sep 06, 2018 3.400 3.420 3.250 3.310 402,700 -0.04(-1.19%)
Sep 05, 2018 3.460 3.460 3.220 3.350 566,554 -0.14(-4.01%)
Sep 04, 2018 3.540 3.544 3.390 3.490 502,763 -0.08(-2.24%)
Aug 31, 2018 3.570 3.570 3.570 0 -0.05(-1.38%)
Aug 30, 2018 3.690 3.700 3.515 3.620 311,671 -0.07(-1.90%)
Aug 29, 2018 3.550 3.815 3.500 3.690 616,958 +0.14(+3.94%)
Aug 28, 2018 3.850 3.860 3.540 3.550 471,215 -0.28(-7.31%)
Aug 27, 2018 3.670 3.850 3.520 3.830 1,015,680 +0.19(+5.22%)
Aug 24, 2018 3.390 3.680 3.360 3.640 386,500 +0.25(+7.37%)
Aug 23, 2018 3.400 3.490 3.360 3.390 306,218 -0.01(-0.29%)
Aug 22, 2018 3.560 3.620 3.390 3.400 311,326 -0.14(-3.95%)
Aug 21, 2018 3.490 3.620 3.450 3.540 421,707 +0.06(+1.72%)
Aug 20, 2018 3.630 3.680 3.430 3.480 423,226 -0.15(-4.13%)
Aug 17, 2018 3.650 3.820 3.620 3.630 680,400 -0.04(-1.09%)
Aug 16, 2018 3.870 3.940 3.650 3.670 706,760 -0.18(-4.68%)
Aug 15, 2018 4.000 4.010 3.670 3.850 1,051,454 -0.14(-3.51%)
Aug 14, 2018 3.490 4.150 3.470 3.990 1,553,337 +0.59(+17.35%)
Aug 13, 2018 3.330 3.470 3.260 3.400 482,957 +0.06(+1.80%)
Aug 10, 2018 3.540 3.570 3.240 3.340 744,300 -0.20(-5.65%)
Aug 09, 2018 3.700 3.750 3.490 3.540 256,365 -0.15(-4.07%)
Aug 08, 2018 3.340 3.820 3.330 3.690 1,517,785 +0.09(+2.50%)
Aug 07, 2018 3.900 3.970 3.500 3.600 1,213,102 -0.69(-16.08%)
Aug 06, 2018 4.320 4.330 4.250 4.290 363,122 -0.02(-0.46%)
Aug 03, 2018 4.410 4.420 4.270 4.310 141,900 -0.10(-2.27%)
Aug 02, 2018 4.500 4.570 4.400 4.410 138,747 -0.10(-2.22%)
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.