Maxwell Technologies, Inc. (NQ: MXWL)
5.760 USD  -0.570 (-9.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 6.320 6.450 5.740 5.760 975,228 -0.57(-9.00%)
Jun 26, 2015 6.310 6.570 6.270 6.330 4,265,290 +0.06(+0.96%)
Jun 25, 2015 6.120 6.360 6.090 6.270 350,793 +0.19(+3.12%)
Jun 24, 2015 6.200 6.320 6.050 6.080 303,269 -0.11(-1.78%)
Jun 23, 2015 6.090 6.270 5.970 6.190 339,475 +0.13(+2.15%)
Jun 22, 2015 6.120 6.190 5.960 6.060 369,504 +0.01(+0.17%)
Jun 19, 2015 6.160 6.180 6.010 6.050 600,014 -0.11(-1.79%)
Jun 18, 2015 6.210 6.385 6.120 6.160 439,811 -0.09(-1.44%)
Jun 17, 2015 6.330 6.680 6.230 6.250 1,083,444 +0.21(+3.48%)
Jun 16, 2015 5.870 6.080 5.820 6.040 504,527 +0.15(+2.55%)
Jun 15, 2015 5.800 6.150 5.600 5.890 1,292,829 +0.03(+0.51%)
Jun 12, 2015 5.340 5.960 5.340 5.860 951,934 +0.53(+9.94%)
Jun 11, 2015 5.060 5.350 5.060 5.330 570,683 +0.25(+4.92%)
Jun 10, 2015 4.930 5.200 4.900 5.080 475,982 +0.18(+3.67%)
Jun 09, 2015 4.960 5.060 4.890 4.900 306,150 -0.10(-2.00%)
Jun 08, 2015 5.020 5.100 4.910 5.000 381,187 -0.01(-0.20%)
Jun 05, 2015 4.990 5.130 4.910 5.010 399,185 +0.03(+0.60%)
Jun 04, 2015 5.050 5.190 4.930 4.980 524,331 -0.11(-2.16%)
Jun 03, 2015 4.990 5.140 4.920 5.090 676,803 +0.14(+2.83%)
Jun 02, 2015 4.950 5.045 4.850 4.950 992,798 -0.02(-0.40%)
Jun 01, 2015 5.010 5.185 4.920 4.970 450,412 -0.13(-2.55%)
May 29, 2015 5.390 5.390 5.080 5.100 717,778 -0.29(-5.38%)
May 28, 2015 5.400 5.460 5.310 5.390 240,794 -0.06(-1.10%)
May 27, 2015 5.470 5.670 5.440 5.450 528,988 -0.01(-0.18%)
May 26, 2015 5.500 5.580 5.390 5.460 316,054 -0.12(-2.15%)
May 22, 2015 5.580 5.580 5.580 0 -0.23(-3.96%)
May 21, 2015 5.700 5.830 5.690 5.810 234,650 +0.09(+1.57%)
May 20, 2015 5.800 5.810 5.690 5.720 206,493 -0.08(-1.38%)
May 19, 2015 5.870 5.940 5.700 5.800 342,047 -0.09(-1.53%)
May 18, 2015 5.980 6.064 5.840 5.890 350,606 -0.12(-2.00%)
May 15, 2015 6.070 6.109 5.990 6.010 401,258 -0.06(-0.99%)
May 14, 2015 6.110 6.190 6.045 6.070 346,059 +0.01(+0.17%)
May 13, 2015 6.060 6.160 5.982 6.060 255,224 +0.05(+0.83%)
May 12, 2015 6.000 6.100 5.860 6.010 319,212 -0.02(-0.33%)
May 11, 2015 5.810 6.110 5.810 6.030 306,387 +0.19(+3.25%)
May 08, 2015 5.790 5.870 5.710 5.840 265,213 +0.13(+2.28%)
May 07, 2015 5.650 5.880 5.650 5.710 289,753 +0.03(+0.53%)
May 06, 2015 5.810 5.855 5.600 5.680 417,118 -0.12(-2.07%)
May 05, 2015 5.870 5.970 5.710 5.800 354,229 -0.10(-1.69%)
May 04, 2015 5.720 5.930 5.660 5.900 407,813 +0.25(+4.42%)
May 01, 2015 5.620 5.800 5.605 5.650 525,496 +0.05(+0.89%)
Apr 30, 2015 6.000 6.070 5.600 5.600 866,324 -0.42(-6.98%)
Apr 29, 2015 6.150 6.175 5.970 6.020 723,759 -0.16(-2.59%)
Apr 28, 2015 6.230 6.400 6.120 6.180 633,892 -0.08(-1.28%)
Apr 27, 2015 6.350 6.480 6.070 6.260 625,364 -0.07(-1.11%)
Apr 24, 2015 6.490 6.510 5.830 6.330 1,478,058 -0.85(-11.84%)
Apr 23, 2015 6.990 7.200 6.950 7.180 485,030 +0.24(+3.46%)
Apr 22, 2015 7.070 7.120 6.900 6.940 381,661 -0.13(-1.84%)
Apr 21, 2015 7.480 7.570 7.050 7.070 451,206 -0.51(-6.73%)
Apr 20, 2015 7.520 7.650 7.440 7.580 280,757 +0.10(+1.34%)
Apr 17, 2015 7.460 7.696 7.420 7.480 209,013 -0.06(-0.80%)
Apr 16, 2015 7.560 7.730 7.510 7.540 294,392 -0.05(-0.66%)
Apr 15, 2015 7.500 7.700 7.420 7.590 250,445 +0.14(+1.88%)
Apr 14, 2015 7.540 7.728 7.370 7.450 218,538 -0.08(-1.06%)
Apr 13, 2015 7.640 7.820 7.510 7.530 180,607 -0.09(-1.18%)
Apr 10, 2015 7.730 7.847 7.472 7.620 149,650 -0.04(-0.52%)
Apr 09, 2015 7.740 7.860 7.380 7.660 310,764 -0.11(-1.42%)
Apr 08, 2015 7.860 8.010 7.700 7.770 170,544 -0.13(-1.65%)
Apr 07, 2015 8.160 8.250 7.880 7.900 271,977 -0.26(-3.19%)
Apr 06, 2015 8.000 8.220 7.910 8.160 180,564 +0.10(+1.24%)
Apr 02, 2015 8.060 8.060 8.060 0 +0.15(+1.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here