Maxwell Technologies, Inc. (NQ: MXWL)
7.260 USD  +0.050 (+0.69%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 7.260 386,993 +0.05(+0.69%)
Feb 25, 2015 7.300 7.210 551,783 +0.31(+4.49%)
Feb 24, 2015 6.830 6.930 6.620 6.900 377,270 +0.05(+0.73%)
Feb 23, 2015 6.900 6.999 6.620 6.850 398,373 -0.02(-0.29%)
Feb 20, 2015 6.480 6.890 6.400 6.870 566,846 +0.41(+6.35%)
Feb 19, 2015 6.410 6.500 6.380 6.460 239,275 +0.04(+0.62%)
Feb 18, 2015 6.460 6.510 6.320 6.420 342,083 +0.06(+0.94%)
Feb 17, 2015 6.430 6.530 6.340 6.360 370,305 -0.11(-1.70%)
Feb 13, 2015 6.470 6.470 6.470 0 +0.07(+1.09%)
Feb 12, 2015 6.550 6.660 6.390 6.400 352,508 -0.05(-0.78%)
Feb 11, 2015 6.560 6.670 6.440 6.450 446,644 -0.16(-2.42%)
Feb 10, 2015 6.560 6.740 6.380 6.610 633,086 +0.06(+0.92%)
Feb 09, 2015 6.960 6.960 6.510 6.550 904,418 -0.49(-6.96%)
Feb 06, 2015 7.500 7.500 6.290 7.040 3,648,547 -1.21(-14.67%)
Feb 05, 2015 7.990 8.337 7.770 8.250 395,461 +0.38(+4.83%)
Feb 04, 2015 7.990 8.050 7.810 7.870 263,730 -0.12(-1.50%)
Feb 03, 2015 7.860 8.110 7.750 7.990 333,555 +0.18(+2.30%)
Feb 02, 2015 7.970 8.040 7.550 7.810 310,428 -0.15(-1.88%)
Jan 30, 2015 8.070 8.270 7.900 7.960 348,093 -0.20(-2.45%)
Jan 29, 2015 8.280 8.300 7.775 8.160 458,142 -0.11(-1.33%)
Jan 28, 2015 8.410 8.600 8.260 8.270 324,202 -0.08(-0.96%)
Jan 27, 2015 8.150 8.440 7.970 8.350 162,363 +0.09(+1.09%)
Jan 26, 2015 8.320 8.440 8.110 8.260 141,426 -0.08(-0.96%)
Jan 23, 2015 8.250 8.550 8.094 8.340 237,350 +0.12(+1.46%)
Jan 22, 2015 7.970 8.230 7.830 8.220 294,729 +0.33(+4.18%)
Jan 21, 2015 8.020 8.100 7.760 7.890 233,201 -0.14(-1.74%)
Jan 20, 2015 8.150 8.190 7.860 8.030 253,336 -0.09(-1.11%)
Jan 16, 2015 8.030 8.190 7.960 8.120 162,554 +0.08(+1.00%)
Jan 15, 2015 7.960 8.040 228,480 -0.42(-4.96%)
Jan 14, 2015 8.350 8.550 8.200 8.460 322,131 -0.04(-0.47%)
Jan 13, 2015 8.500 480,443 +0.04(+0.47%)
Jan 12, 2015 9.230 9.230 8.420 8.460 421,484 -0.50(-5.58%)
Jan 09, 2015 8.860 9.040 8.740 8.960 284,778 +0.06(+0.67%)
Jan 08, 2015 8.920 9.260 8.840 8.900 260,539 +0.07(+0.79%)
Jan 07, 2015 8.770 8.980 8.570 8.830 296,214 +0.21(+2.44%)
Jan 06, 2015 9.040 9.240 8.550 8.620 344,927 -0.36(-4.01%)
Jan 05, 2015 8.780 9.300 8.700 8.980 319,635 +0.13(+1.47%)
Jan 02, 2015 9.210 9.210 8.710 8.850 307,282 -0.27(-2.96%)
Dec 31, 2014 9.120 9.120 9.120 0 +0.13(+1.45%)
Dec 30, 2014 9.320 9.470 8.860 8.990 578,508 -0.44(-4.67%)
Dec 29, 2014 9.320 9.520 9.030 9.430 352,258 +0.08(+0.86%)
Dec 26, 2014 9.400 9.610 9.290 9.350 180,937 -0.05(-0.53%)
Dec 24, 2014 9.400 9.400 9.400 0 -0.03(-0.32%)
Dec 23, 2014 9.490 9.855 9.390 9.430 289,810 +0.01(+0.11%)
Dec 22, 2014 9.110 9.500 9.020 9.420 384,559 +0.33(+3.63%)
Dec 19, 2014 9.120 9.210 8.920 9.090 333,117 -0.04(-0.44%)
Dec 18, 2014 9.440 9.460 9.100 9.130 273,258 -0.12(-1.30%)
Dec 17, 2014 8.950 9.260 8.830 9.250 303,554 +0.37(+4.17%)
Dec 16, 2014 9.150 8.880 264,434 -0.09(-1.00%)
Dec 15, 2014 8.740 9.290 8.700 8.970 405,873 +0.34(+3.94%)
Dec 12, 2014 8.970 9.000 8.610 8.630 505,934 -0.47(-5.16%)
Dec 11, 2014 9.660 9.790 9.030 9.100 415,373 -0.47(-4.91%)
Dec 10, 2014 9.700 9.920 9.340 9.570 352,591 -0.22(-2.25%)
Dec 09, 2014 9.310 9.860 9.230 9.790 325,640 +0.33(+3.49%)
Dec 08, 2014 9.760 10.15 9.380 9.460 293,761 -0.30(-3.07%)
Dec 05, 2014 9.640 9.880 9.620 9.760 191,182 +0.17(+1.77%)
Dec 04, 2014 10.00 10.09 9.570 9.590 255,324 -0.38(-3.81%)
Dec 03, 2014 9.850 10.10 9.370 9.970 539,325 +0.43(+4.51%)
Dec 02, 2014 9.270 9.800 9.270 9.540 316,513 +0.25(+2.69%)
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