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 (%)
Dec 30, 2005 13.94 14.27 13.59 14.17 58,314 +0.37(+2.68%)
Dec 29, 2005 14.20 14.49 13.76 13.80 272,475 -0.45(-3.16%)
Dec 28, 2005 14.49 14.49 14.11 14.25 33,500 +0.24(+1.71%)
Dec 27, 2005 14.64 14.64 14.01 14.01 42,200 -0.40(-2.78%)
Dec 23, 2005 14.49 14.49 14.08 14.41 61,748 +0.24(+1.69%)
Dec 22, 2005 14.31 14.41 13.95 14.17 107,187 -0.13(-0.91%)
Dec 21, 2005 15.00 15.08 13.39 14.30 690,781 -0.86(-5.67%)
Dec 20, 2005 15.40 15.40 15.06 15.16 43,613 -0.02(-0.13%)
Dec 19, 2005 15.45 15.68 14.99 15.18 109,433 -0.07(-0.46%)
Dec 16, 2005 15.84 15.84 15.12 15.25 71,439 -0.35(-2.24%)
Dec 15, 2005 15.09 15.74 15.05 15.60 79,275 +0.47(+3.11%)
Dec 14, 2005 15.45 15.59 15.06 15.13 121,039 -0.15(-0.98%)
Dec 13, 2005 15.42 15.62 15.28 15.28 68,900 -0.22(-1.42%)
Dec 12, 2005 15.75 15.94 15.46 15.50 116,225 -0.17(-1.08%)
Dec 09, 2005 14.78 15.72 14.48 15.67 271,036 +0.98(+6.67%)
Dec 08, 2005 14.48 14.71 14.33 14.69 74,923 +0.13(+0.89%)
Dec 07, 2005 14.46 14.69 14.32 14.56 93,991 -0.10(-0.68%)
Dec 06, 2005 14.76 14.76 14.55 14.66 52,643 -0.05(-0.34%)
Dec 05, 2005 14.50 14.77 14.20 14.71 121,484 +0.13(+0.89%)
Dec 02, 2005 14.78 14.98 14.55 14.58 29,813 -0.40(-2.67%)
Dec 01, 2005 14.20 14.98 14.19 14.98 116,678 +0.84(+5.94%)
Nov 30, 2005 14.22 14.40 14.08 14.14 40,437 -0.01(-0.07%)
Nov 29, 2005 14.24 14.31 14.07 14.15 59,111 -0.06(-0.42%)
Nov 28, 2005 14.35 14.35 14.04 14.21 41,161 +0.10(+0.71%)
Nov 25, 2005 14.09 14.29 14.09 14.11 2,790 -0.02(-0.14%)
Nov 23, 2005 14.18 14.50 14.11 14.13 26,339 -0.20(-1.40%)
Nov 22, 2005 14.50 14.62 14.17 14.33 78,560 -0.08(-0.56%)
Nov 21, 2005 14.58 14.59 14.22 14.41 62,626 -0.17(-1.17%)
Nov 18, 2005 13.70 14.82 13.68 14.58 116,798 +0.65(+4.67%)
Nov 17, 2005 13.48 13.95 13.48 13.93 42,359 +0.26(+1.90%)
Nov 16, 2005 13.09 13.90 13.03 13.67 133,336 +0.62(+4.75%)
Nov 15, 2005 12.75 13.20 12.75 13.05 66,481 +0.25(+1.95%)
Nov 14, 2005 12.95 13.06 12.78 12.80 56,081 -0.20(-1.54%)
Nov 11, 2005 12.96 13.09 12.90 13.00 25,820 -0.15(-1.14%)
Nov 10, 2005 13.18 13.19 12.83 13.15 30,856 +0.00(+0.00%)
Nov 09, 2005 13.58 13.59 12.95 13.15 133,673 -0.31(-2.30%)
Nov 08, 2005 13.13 13.50 12.92 13.46 107,526 +0.41(+3.14%)
Nov 07, 2005 13.43 13.43 12.86 13.05 132,120 +0.03(+0.23%)
Nov 04, 2005 13.00 13.80 12.38 13.02 268,295 +0.02(+0.15%)
Nov 03, 2005 13.12 13.36 12.88 13.00 252,226 +0.06(+0.46%)
Nov 02, 2005 12.54 13.05 12.54 12.94 32,751 +0.24(+1.89%)
Nov 01, 2005 12.54 12.85 12.54 12.70 40,984 +0.16(+1.28%)
Oct 31, 2005 12.19 12.54 12.17 12.54 36,595 +0.29(+2.37%)
Oct 28, 2005 12.52 12.57 12.21 12.25 23,774 -0.05(-0.41%)
Oct 27, 2005 12.82 12.82 12.29 12.30 86,494 -0.41(-3.23%)
Oct 26, 2005 13.01 13.10 12.66 12.71 30,964 -0.18(-1.40%)
Oct 25, 2005 13.10 13.22 12.88 12.89 36,016 -0.22(-1.68%)
Oct 24, 2005 12.63 13.11 12.56 13.11 63,156 +0.48(+3.80%)
Oct 21, 2005 13.00 13.00 12.53 12.63 146,057 -0.22(-1.71%)
Oct 20, 2005 12.81 13.40 12.81 12.85 154,421 -0.07(-0.54%)
Oct 19, 2005 13.16 13.28 12.82 12.92 61,299 -0.31(-2.34%)
Oct 18, 2005 13.50 13.50 12.96 13.23 66,273 -0.26(-1.93%)
Oct 17, 2005 12.81 13.49 12.81 13.49 81,036 +0.61(+4.74%)
Oct 14, 2005 12.53 12.98 12.52 12.88 43,853 +0.31(+2.47%)
Oct 13, 2005 12.99 12.99 12.26 12.57 251,445 -0.37(-2.86%)
Oct 12, 2005 13.55 13.63 12.94 12.94 79,887 -0.69(-5.03%)
Oct 11, 2005 14.10 14.10 13.46 13.62 64,742 -0.48(-3.40%)
Oct 10, 2005 14.20 14.27 13.73 14.11 45,764 -0.13(-0.95%)
Oct 07, 2005 14.25 14.33 14.04 14.24 12,205 -0.05(-0.35%)
Oct 06, 2005 14.56 14.56 14.11 14.29 61,321 -0.31(-2.12%)
Oct 05, 2005 15.09 15.09 14.25 14.60 128,664 -0.49(-3.25%)
Oct 04, 2005 14.76 15.09 14.51 15.09 85,621 +0.37(+2.51%)
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.