MAXWELL TECH (NQ: MXWL)
6.420 USD  -0.050 (-0.77%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 6.680 6.700 6.410 6.470 132,755 -0.21(-3.14%)
Apr 27, 2016 6.580 6.700 6.560 6.680 133,679 +0.07(+1.06%)
Apr 26, 2016 6.610 6.650 6.530 6.610 109,364 +0.03(+0.46%)
Apr 25, 2016 6.620 6.720 6.440 6.580 84,712 -0.08(-1.20%)
Apr 22, 2016 6.500 6.660 6.330 6.660 114,839 +0.13(+1.99%)
Apr 21, 2016 6.580 6.580 6.430 6.530 117,689 +0.00(+0.00%)
Apr 20, 2016 6.390 6.560 6.390 6.530 121,919 +0.10(+1.56%)
Apr 19, 2016 6.430 6.500 6.330 6.430 151,632 -0.01(-0.16%)
Apr 18, 2016 6.350 6.480 6.280 6.440 110,392 -0.01(-0.16%)
Apr 15, 2016 6.350 6.510 6.350 6.450 139,910 +0.03(+0.47%)
Apr 14, 2016 6.300 6.470 6.300 6.420 158,528 +0.10(+1.58%)
Apr 13, 2016 6.320 6.390 6.200 6.320 255,080 +0.17(+2.76%)
Apr 12, 2016 5.960 6.160 5.710 6.150 140,882 +0.17(+2.84%)
Apr 11, 2016 6.030 6.090 5.910 5.980 127,482 -0.05(-0.83%)
Apr 08, 2016 5.880 6.090 5.780 6.030 114,721 +0.14(+2.38%)
Apr 07, 2016 6.090 6.190 5.840 5.890 147,516 -0.25(-4.07%)
Apr 06, 2016 6.090 6.190 6.020 6.140 165,905 +0.08(+1.32%)
Apr 05, 2016 6.010 6.130 6.010 6.060 143,094 -0.05(-0.82%)
Apr 04, 2016 5.940 6.180 5.930 6.110 191,611 +0.16(+2.69%)
Apr 01, 2016 5.860 5.985 5.762 5.950 83,668 +0.01(+0.17%)
Mar 31, 2016 5.770 6.010 5.670 5.940 248,997 +0.13(+2.24%)
Mar 30, 2016 5.600 6.020 5.590 5.810 636,019 +0.24(+4.31%)
Mar 29, 2016 5.550 5.600 5.450 5.570 284,447 -0.03(-0.54%)
Mar 28, 2016 5.770 5.780 5.530 5.600 154,333 -0.12(-2.10%)
Mar 24, 2016 5.720 5.720 5.720 0 -0.17(-2.89%)
Mar 23, 2016 6.120 6.130 5.870 5.890 132,196 -0.27(-4.38%)
Mar 22, 2016 6.340 6.400 6.150 6.160 147,061 -0.23(-3.60%)
Mar 21, 2016 6.320 6.450 6.200 6.390 199,029 +0.13(+2.08%)
Mar 18, 2016 6.110 6.430 6.110 6.260 313,611 +0.19(+3.13%)
Mar 17, 2016 6.060 6.180 5.980 6.070 161,896 -0.04(-0.65%)
Mar 16, 2016 6.130 6.230 6.010 6.110 108,852 -0.08(-1.29%)
Mar 15, 2016 6.050 6.220 5.990 6.190 172,556 +0.10(+1.64%)
Mar 14, 2016 6.000 6.215 5.990 6.090 159,867 -0.04(-0.65%)
Mar 11, 2016 6.030 6.150 5.930 6.130 97,128 +0.13(+2.17%)
Mar 10, 2016 6.090 6.160 5.890 6.000 141,373 -0.06(-0.99%)
Mar 09, 2016 5.920 6.100 5.880 6.060 94,663 +0.15(+2.54%)
Mar 08, 2016 6.010 6.100 5.810 5.910 197,345 -0.17(-2.80%)
Mar 07, 2016 5.890 6.120 5.720 6.080 134,173 +0.13(+2.18%)
Mar 04, 2016 6.070 6.210 5.880 5.950 171,502 -0.12(-1.98%)
Mar 03, 2016 6.120 6.120 5.870 6.070 290,215 -0.03(-0.49%)
Mar 02, 2016 5.580 6.140 5.540 6.100 230,383 +0.54(+9.71%)
Mar 01, 2016 5.760 5.840 5.480 5.560 166,051 -0.17(-2.97%)
Feb 29, 2016 5.460 5.790 5.450 5.730 204,150 +0.23(+4.18%)
Feb 26, 2016 5.260 5.550 5.230 5.500 168,189 +0.23(+4.36%)
Feb 25, 2016 5.430 5.500 5.200 5.270 206,693 -0.11(-2.04%)
Feb 24, 2016 5.480 5.500 5.330 5.380 207,350 -0.12(-2.18%)
Feb 23, 2016 5.400 5.670 5.390 5.500 226,595 +0.09(+1.66%)
Feb 22, 2016 5.500 5.550 5.370 5.410 185,333 +0.00(+0.00%)
Feb 19, 2016 5.060 5.430 5.050 5.410 306,937 +0.33(+6.50%)
Feb 18, 2016 5.150 5.260 4.810 5.080 577,139 -0.07(-1.36%)
Feb 17, 2016 5.610 5.660 5.015 5.150 1,268,929 -1.04(-16.80%)
Feb 16, 2016 6.350 6.560 6.080 6.190 324,369 -0.12(-1.90%)
Feb 12, 2016 6.310 6.310 6.310 0 +0.09(+1.45%)
Feb 11, 2016 6.300 6.350 6.050 6.220 132,471 -0.16(-2.51%)
Feb 10, 2016 6.570 6.380 144,845 +0.06(+0.95%)
Feb 09, 2016 6.360 6.430 6.210 6.320 96,289 -0.12(-1.86%)
Feb 08, 2016 6.330 6.490 6.200 6.440 141,937 +0.03(+0.47%)
Feb 05, 2016 6.700 6.880 6.370 6.410 170,473 -0.33(-4.90%)
Feb 04, 2016 6.620 6.850 6.620 6.740 178,961 +0.13(+1.97%)
Feb 03, 2016 6.690 6.730 6.490 6.610 199,711 -0.03(-0.45%)
Feb 02, 2016 6.890 6.900 6.580 6.640 185,048 -0.30(-4.32%)
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