Maxwell Technologies, Inc. (NQ: MXWL)
7.580 USD  +0.100 (+1.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 8.010 8.286 7.790 7.910 317,137 -0.15(-1.86%)
Mar 31, 2015 8.110 8.490 7.930 8.060 377,108 -0.12(-1.47%)
Mar 30, 2015 8.090 8.410 7.950 8.180 748,088 +0.16(+2.00%)
Mar 27, 2015 7.750 8.110 7.710 8.020 520,850 +0.26(+3.35%)
Mar 26, 2015 7.680 7.920 7.460 7.760 576,646 +0.30(+4.02%)
Mar 25, 2015 7.470 7.680 7.273 7.460 321,909 +0.01(+0.13%)
Mar 24, 2015 7.440 7.500 7.345 7.450 164,188 +0.02(+0.27%)
Mar 23, 2015 7.500 7.575 7.370 7.430 212,225 -0.12(-1.59%)
Mar 20, 2015 7.260 7.610 7.260 7.550 409,637 +0.30(+4.14%)
Mar 19, 2015 7.410 7.560 7.170 7.250 358,447 -0.19(-2.55%)
Mar 18, 2015 7.450 7.470 7.120 7.440 384,724 -0.04(-0.53%)
Mar 17, 2015 7.490 7.520 7.295 7.480 224,452 -0.03(-0.40%)
Mar 16, 2015 7.400 7.640 7.345 7.510 260,842 +0.18(+2.46%)
Mar 13, 2015 7.140 7.390 7.060 7.330 215,240 +0.16(+2.23%)
Mar 12, 2015 7.160 7.240 7.020 7.170 391,139 +0.02(+0.28%)
Mar 11, 2015 7.080 7.220 7.020 7.150 353,115 +0.08(+1.13%)
Mar 10, 2015 7.110 7.240 7.020 7.070 205,601 -0.12(-1.67%)
Mar 09, 2015 7.230 7.330 7.115 7.190 325,910 -0.04(-0.55%)
Mar 06, 2015 7.590 7.712 7.110 7.230 346,657 -0.44(-5.74%)
Mar 05, 2015 7.560 7.750 7.360 7.670 670,928 +0.56(+7.88%)
Mar 04, 2015 7.360 7.030 7.110 292,784 -0.25(-3.40%)
Mar 03, 2015 7.270 7.360 306,982 -0.22(-2.90%)
Mar 02, 2015 7.560 7.688 7.300 7.580 379,200 +0.04(+0.53%)
Feb 27, 2015 7.290 7.730 7.220 7.540 527,417 +0.28(+3.86%)
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%)
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