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 (%)
Sep 30, 2009 18.59 18.99 18.10 18.43 346,815 -0.09(-0.49%)
Sep 29, 2009 19.49 19.72 18.19 18.52 948,465 -0.75(-3.89%)
Sep 28, 2009 17.74 19.48 17.10 19.27 523,377 +1.81(+10.37%)
Sep 25, 2009 18.05 18.47 17.39 17.46 501,444 -0.54(-3.00%)
Sep 24, 2009 17.72 18.22 17.37 18.00 386,342 +0.33(+1.87%)
Sep 23, 2009 17.95 18.16 17.20 17.67 315,682 -0.37(-2.05%)
Sep 22, 2009 16.60 18.06 16.30 18.04 496,719 +2.19(+13.82%)
Sep 21, 2009 15.72 16.07 15.56 15.85 136,300 -0.07(-0.44%)
Sep 18, 2009 15.67 16.20 15.46 15.92 264,572 +0.26(+1.66%)
Sep 17, 2009 15.30 15.70 15.20 15.66 166,797 +0.33(+2.15%)
Sep 16, 2009 14.61 15.34 14.60 15.33 310,005 +0.78(+5.36%)
Sep 15, 2009 13.74 14.71 13.66 14.55 221,911 +0.69(+4.98%)
Sep 14, 2009 13.62 13.90 13.58 13.86 56,689 +0.18(+1.32%)
Sep 11, 2009 13.99 13.99 13.66 13.68 97,815 -0.31(-2.22%)
Sep 10, 2009 13.67 13.99 13.63 13.99 147,157 +0.37(+2.72%)
Sep 09, 2009 13.42 13.88 13.29 13.62 103,603 +0.15(+1.11%)
Sep 08, 2009 13.59 13.65 13.21 13.47 72,942 -0.03(-0.22%)
Sep 04, 2009 13.26 13.56 13.00 13.50 86,102 +0.16(+1.20%)
Sep 03, 2009 13.35 13.44 13.04 13.34 118,628 +0.04(+0.30%)
Sep 02, 2009 13.11 13.44 13.00 13.30 102,891 +0.10(+0.76%)
Sep 01, 2009 13.35 13.82 13.09 13.20 171,456 -0.33(-2.44%)
Aug 31, 2009 13.02 13.61 12.90 13.53 205,246 +0.24(+1.81%)
Aug 28, 2009 13.80 13.80 13.25 13.29 115,131 -0.35(-2.57%)
Aug 27, 2009 13.60 13.67 13.08 13.64 124,939 -0.09(-0.66%)
Aug 26, 2009 13.79 13.93 13.50 13.73 81,819 -0.01(-0.07%)
Aug 25, 2009 13.69 13.94 13.54 13.74 71,267 +0.18(+1.33%)
Aug 24, 2009 13.82 13.96 13.40 13.56 142,601 -0.23(-1.67%)
Aug 21, 2009 13.87 14.00 13.36 13.79 166,486 +0.14(+1.03%)
Aug 20, 2009 13.57 13.91 13.54 13.65 125,323 +0.10(+0.74%)
Aug 19, 2009 13.05 13.64 13.05 13.55 127,804 +0.18(+1.35%)
Aug 18, 2009 12.96 13.40 12.60 13.37 132,552 +0.54(+4.21%)
Aug 17, 2009 13.25 13.47 12.71 12.83 125,159 -0.70(-5.17%)
Aug 14, 2009 13.89 13.95 13.34 13.53 126,470 -0.39(-2.80%)
Aug 13, 2009 13.88 13.97 13.60 13.92 103,651 +0.16(+1.16%)
Aug 12, 2009 13.42 13.99 13.31 13.76 140,331 +0.32(+2.38%)
Aug 11, 2009 13.70 13.76 13.40 13.44 128,920 -0.40(-2.89%)
Aug 10, 2009 13.64 13.94 13.25 13.84 173,387 +0.15(+1.10%)
Aug 07, 2009 13.94 14.26 13.35 13.69 421,518 +0.29(+2.16%)
Aug 06, 2009 14.22 14.37 13.25 13.40 282,666 -0.79(-5.57%)
Aug 05, 2009 14.58 14.83 14.06 14.19 163,277 -0.24(-1.66%)
Aug 04, 2009 14.00 14.69 13.98 14.43 121,881 +0.25(+1.76%)
Aug 03, 2009 14.30 14.40 13.84 14.18 144,455 +0.02(+0.14%)
Jul 31, 2009 14.30 14.49 13.96 14.16 190,579 -0.18(-1.26%)
Jul 30, 2009 13.99 14.70 13.79 14.34 226,787 +0.37(+2.65%)
Jul 29, 2009 14.29 14.45 13.66 13.97 181,686 -0.44(-3.05%)
Jul 28, 2009 14.49 14.62 14.01 14.41 148,796 -0.26(-1.77%)
Jul 27, 2009 14.69 14.99 14.01 14.67 136,568 +0.15(+1.03%)
Jul 24, 2009 14.40 14.60 14.21 14.52 173,167 -0.19(-1.29%)
Jul 23, 2009 13.87 14.90 13.76 14.71 439,314 +0.88(+6.36%)
Jul 22, 2009 13.33 14.12 13.25 13.83 216,342 +0.37(+2.75%)
Jul 21, 2009 13.23 13.62 13.20 13.46 121,191 +0.36(+2.75%)
Jul 20, 2009 13.65 13.71 12.93 13.10 222,509 -0.48(-3.53%)
Jul 17, 2009 13.82 13.91 13.51 13.58 162,561 -0.18(-1.31%)
Jul 16, 2009 13.47 13.92 13.31 13.76 128,641 +0.15(+1.10%)
Jul 15, 2009 13.45 13.95 13.12 13.61 271,557 +0.53(+4.05%)
Jul 14, 2009 13.03 13.22 12.79 13.08 94,808 +0.08(+0.62%)
Jul 13, 2009 12.53 13.02 12.26 13.00 108,646 +0.50(+4.00%)
Jul 10, 2009 12.26 12.59 12.25 12.50 99,679 +0.18(+1.46%)
Jul 09, 2009 12.58 12.63 12.30 12.32 86,133 -0.21(-1.68%)
Jul 08, 2009 12.90 12.97 12.31 12.53 255,847 -0.24(-1.88%)
Jul 07, 2009 13.60 13.60 12.70 12.77 177,276 -0.73(-5.41%)
Jul 06, 2009 13.50 13.76 13.10 13.50 180,148 -0.19(-1.39%)
Jul 02, 2009 13.66 13.90 13.25 13.69 202,523 -0.21(-1.51%)
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.