Maxwell Technologies, Inc. (NQ: MXWL)
8.170 USD  -0.550 (-6.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 8.730 8.980 8.060 8.170 754,483 -0.55(-6.31%)
Sep 30, 2014 9.260 9.260 8.700 8.720 936,036 -0.52(-5.63%)
Sep 29, 2014 9.060 9.600 8.980 9.240 1,297,845 +0.04(+0.43%)
Sep 26, 2014 9.150 9.270 8.950 9.200 457,305 +0.05(+0.55%)
Sep 25, 2014 9.120 9.240 8.940 9.150 537,143 -0.02(-0.22%)
Sep 24, 2014 8.920 9.240 8.810 9.170 604,503 +0.36(+4.09%)
Sep 23, 2014 8.630 8.890 8.566 8.810 475,617 +0.10(+1.15%)
Sep 22, 2014 8.510 8.730 8.300 8.710 536,382 +0.11(+1.28%)
Sep 19, 2014 8.890 8.940 8.530 8.600 479,624 -0.26(-2.93%)
Sep 18, 2014 8.900 8.940 8.700 8.860 400,983 +0.00(+0.00%)
Sep 17, 2014 8.500 8.950 8.500 8.860 435,709 +0.34(+3.99%)
Sep 16, 2014 8.810 8.810 8.420 8.520 555,660 -0.32(-3.62%)
Sep 15, 2014 9.480 9.480 8.770 8.840 679,146 -0.61(-6.46%)
Sep 12, 2014 9.620 9.845 9.365 9.450 517,707 +0.12(+1.29%)
Sep 11, 2014 9.230 9.510 9.171 9.330 374,581 +0.04(+0.43%)
Sep 10, 2014 9.060 9.370 9.000 9.290 301,818 +0.26(+2.88%)
Sep 09, 2014 9.550 9.550 8.970 9.030 623,468 -0.55(-5.74%)
Sep 08, 2014 9.300 9.625 9.245 9.580 542,713 +0.28(+3.01%)
Sep 05, 2014 9.730 9.730 9.200 9.300 525,289 -0.43(-4.42%)
Sep 04, 2014 9.890 10.08 9.695 9.730 469,616 -0.10(-1.02%)
Sep 03, 2014 10.40 10.47 9.800 9.830 689,221 -0.52(-5.02%)
Sep 02, 2014 10.35 10.48 10.24 10.35 339,097 +0.08(+0.78%)
Aug 29, 2014 10.27 10.27 10.27 0 -0.10(-0.96%)
Aug 28, 2014 10.01 10.65 9.960 10.37 984,377 +0.23(+2.27%)
Aug 27, 2014 10.51 10.54 10.05 10.14 900,486 -0.38(-3.61%)
Aug 26, 2014 9.650 10.49 9.632 10.52 1,076,221 +0.86(+8.90%)
Aug 25, 2014 9.730 9.840 9.600 9.660 471,663 +0.06(+0.63%)
Aug 22, 2014 9.420 9.660 9.220 9.600 551,273 +0.20(+2.13%)
Aug 21, 2014 9.570 9.650 9.200 9.400 413,248 -0.04(-0.42%)
Aug 20, 2014 9.810 9.810 9.310 9.440 845,113 -0.45(-4.55%)
Aug 19, 2014 9.480 10.04 9.460 9.890 664,742 +0.48(+5.10%)
Aug 18, 2014 9.420 9.630 9.240 9.410 469,473 +0.11(+1.18%)
Aug 15, 2014 9.420 9.420 9.000 9.300 420,370 -0.06(-0.64%)
Aug 14, 2014 9.610 9.610 9.330 9.360 438,204 -0.06(-0.64%)
Aug 13, 2014 10.30 10.30 9.360 9.420 1,106,109 -0.68(-6.73%)
Aug 12, 2014 9.730 10.14 9.360 10.10 1,617,571 +0.91(+9.90%)
Aug 11, 2014 8.850 9.320 8.780 9.190 646,853 +0.38(+4.31%)
Aug 08, 2014 8.620 8.770 8.500 8.810 369,470 +0.24(+2.80%)
Aug 07, 2014 8.810 9.010 8.480 8.570 536,138 -0.17(-1.95%)
Aug 06, 2014 8.550 8.840 8.300 8.740 898,514 +0.05(+0.58%)
Aug 05, 2014 9.300 9.440 8.660 8.690 987,147 -0.66(-7.06%)
Aug 04, 2014 9.600 9.600 9.255 9.350 666,758 -0.39(-4.00%)
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