Maxwell Technologies, Inc. (NQ: MXWL)
14.23 USD  +0.57 (+4.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 13.86 14.43 13.80 14.23 620,344 +0.57(+4.17%)
Apr 15, 2014 13.42 13.74 12.88 13.66 635,460 +0.28(+2.09%)
Apr 14, 2014 13.80 13.91 13.04 13.38 571,258 -0.15(-1.11%)
Apr 11, 2014 13.73 14.12 13.45 13.53 867,195 -0.40(-2.87%)
Apr 10, 2014 14.30 14.80 13.62 13.93 999,223 -0.43(-2.99%)
Apr 09, 2014 12.94 14.51 12.88 14.36 994,673 +1.24(+9.45%)
Apr 08, 2014 13.03 13.47 12.86 13.12 552,122 +0.10(+0.77%)
Apr 07, 2014 13.24 13.49 12.79 13.02 495,720 -0.28(-2.11%)
Apr 04, 2014 13.97 14.17 12.96 13.30 869,799 -0.59(-4.25%)
Apr 03, 2014 14.60 14.95 13.87 13.89 943,998 -0.77(-5.25%)
Apr 02, 2014 14.48 14.86 13.85 14.66 1,405,002 +0.31(+2.16%)
Apr 01, 2014 13.04 14.60 13.04 14.35 2,215,793 +1.43(+11.07%)
Mar 31, 2014 12.75 13.17 12.67 12.92 399,896 +0.30(+2.38%)
Mar 28, 2014 12.67 13.34 12.55 12.62 815,373 +0.01(+0.08%)
Mar 27, 2014 12.92 12.92 12.19 12.61 739,968 -0.27(-2.10%)
Mar 26, 2014 13.67 13.90 12.82 12.88 548,686 -0.57(-4.24%)
Mar 25, 2014 13.70 13.94 13.12 13.45 586,884 -0.13(-0.96%)
Mar 24, 2014 13.64 13.89 13.01 13.58 690,445 -0.06(-0.44%)
Mar 21, 2014 14.45 14.79 13.25 13.64 998,260 -0.76(-5.28%)
Mar 20, 2014 14.55 15.16 14.33 14.40 491,532 -0.17(-1.17%)
Mar 19, 2014 15.19 15.35 14.45 14.57 835,098 -0.72(-4.71%)
Mar 18, 2014 14.11 16.15 14.11 15.29 1,921,959 +1.26(+8.98%)
Mar 17, 2014 13.33 14.13 13.33 14.03 547,043 +0.80(+6.05%)
Mar 14, 2014 13.41 13.98 13.06 13.23 579,495 -0.29(-2.14%)
Mar 13, 2014 14.31 14.54 13.38 13.52 809,084 -0.56(-3.98%)
Mar 12, 2014 12.98 14.08 12.62 14.08 743,508 +0.98(+7.48%)
Mar 11, 2014 14.71 14.94 12.80 13.10 1,100,807 -1.39(-9.59%)
Mar 10, 2014 15.12 15.30 13.55 14.49 1,137,334 -0.57(-3.78%)
Mar 07, 2014 14.60 15.28 14.17 15.06 1,108,931 +0.48(+3.29%)
Mar 06, 2014 14.18 14.81 13.44 14.58 2,208,024 -0.44(-2.93%)
Mar 05, 2014 12.23 15.67 11.75 15.02 6,685,251 +2.79(+22.81%)
Mar 04, 2014 10.83 12.72 10.65 12.23 2,196,092 +1.64(+15.49%)
Mar 03, 2014 10.00 10.75 9.850 10.59 1,228,096 +0.37(+3.62%)
Feb 28, 2014 9.250 10.87 8.798 10.22 1,922,161 +1.36(+15.35%)
Feb 27, 2014 8.480 8.940 8.280 8.860 634,861 +0.32(+3.75%)
Feb 26, 2014 8.500 8.550 8.291 8.540 560,429 +0.07(+0.83%)
Feb 25, 2014 8.690 8.920 8.450 8.470 437,518 -0.26(-2.98%)
Feb 24, 2014 8.670 8.910 8.635 8.730 328,134 -0.03(-0.34%)
Feb 21, 2014 8.560 8.760 8.060 8.760 937,340 -0.40(-4.37%)
Feb 20, 2014 8.740 9.240 8.740 9.160 392,191 +0.42(+4.81%)
Feb 19, 2014 8.750 8.930 8.730 8.740 249,769 -0.07(-0.79%)
Feb 18, 2014 8.950 9.030 8.736 8.810 337,373 -0.15(-1.67%)
Feb 14, 2014 8.960 8.960 8.960 0 -0.07(-0.78%)
Feb 13, 2014 8.940 9.090 8.800 9.030 261,004 -0.07(-0.77%)
Feb 12, 2014 8.810 9.250 8.810 9.100 462,067 +0.30(+3.41%)
Feb 11, 2014 8.750 8.890 8.710 8.800 289,345 +0.05(+0.57%)
Feb 10, 2014 8.550 8.957 8.530 8.750 324,964 +0.20(+2.34%)
Feb 07, 2014 8.270 8.565 8.230 8.550 234,943 +0.30(+3.64%)
Feb 06, 2014 8.290 8.430 8.120 8.250 209,825 +0.01(+0.12%)
Feb 05, 2014 7.990 8.240 7.950 8.240 307,115 +0.21(+2.62%)
Feb 04, 2014 8.040 8.140 7.960 8.030 330,801 +0.05(+0.63%)
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