Maxwell Technologies, Inc. (NQ: MXWL)
5.380 USD  +0.250 (+4.87%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 5.120 5.630 5.100 5.380 386,491 +0.25(+4.87%)
Aug 27, 2015 5.070 5.320 5.000 5.130 247,967 +0.11(+2.19%)
Aug 26, 2015 5.090 5.090 4.730 5.020 253,123 +0.04(+0.80%)
Aug 25, 2015 4.650 5.050 4.500 4.980 244,816 +0.53(+11.91%)
Aug 24, 2015 4.180 4.580 4.163 4.450 232,656 -0.21(-4.51%)
Aug 21, 2015 4.958 4.640 4.660 344,538 -0.16(-3.32%)
Aug 20, 2015 5.080 5.120 4.810 4.820 238,119 -0.25(-4.93%)
Aug 19, 2015 5.170 5.180 4.980 5.070 151,590 -0.04(-0.78%)
Aug 18, 2015 5.240 5.240 5.070 5.110 142,266 -0.17(-3.22%)
Aug 17, 2015 5.240 5.340 5.030 5.280 219,996 +0.04(+0.76%)
Aug 14, 2015 5.220 5.420 5.160 5.240 238,544 -0.03(-0.57%)
Aug 13, 2015 5.320 5.425 5.185 5.270 250,556 -0.05(-0.94%)
Aug 12, 2015 5.060 5.390 4.980 5.320 497,570 +0.33(+6.61%)
Aug 11, 2015 5.000 5.060 4.910 4.990 204,228 +0.04(+0.81%)
Aug 10, 2015 4.890 5.080 4.770 4.950 274,266 +0.12(+2.48%)
Aug 07, 2015 4.750 4.900 4.640 4.830 342,642 +0.09(+1.90%)
Aug 06, 2015 4.700 4.800 4.520 4.740 227,119 +0.02(+0.42%)
Aug 05, 2015 4.800 4.850 4.600 4.720 541,021 +0.40(+9.26%)
Aug 04, 2015 4.540 4.540 4.140 4.320 355,253 -0.18(-4.00%)
Aug 03, 2015 4.590 4.940 4.350 4.500 523,703 -0.09(-1.96%)
Jul 31, 2015 4.950 4.960 4.420 4.590 756,414 +0.34(+8.00%)
Jul 30, 2015 4.150 4.420 4.150 4.250 390,277 +0.07(+1.67%)
Jul 29, 2015 4.160 4.290 4.140 4.180 209,064 -0.01(-0.24%)
Jul 28, 2015 4.130 4.530 4.064 4.190 311,537 +0.10(+2.44%)
Jul 27, 2015 4.270 4.360 4.080 4.090 395,208 -0.22(-5.10%)
Jul 24, 2015 4.460 4.480 4.310 4.310 540,727 -0.19(-4.22%)
Jul 23, 2015 4.850 4.850 4.434 4.500 628,809 -0.29(-6.05%)
Jul 22, 2015 4.840 4.850 4.620 4.790 334,248 -0.04(-0.83%)
Jul 21, 2015 4.760 4.990 4.760 4.830 299,256 +0.06(+1.26%)
Jul 20, 2015 4.900 4.930 4.730 4.770 310,840 -0.16(-3.25%)
Jul 17, 2015 4.940 5.040 4.880 4.930 307,502 -0.02(-0.40%)
Jul 16, 2015 4.970 5.080 4.920 4.950 223,094 +0.00(+0.00%)
Jul 15, 2015 5.000 5.140 4.945 4.950 321,696 -0.12(-2.37%)
Jul 14, 2015 5.070 5.230 5.060 5.070 273,935 -0.03(-0.59%)
Jul 13, 2015 5.060 5.230 5.030 5.100 303,569 +0.05(+0.99%)
Jul 10, 2015 5.220 5.314 5.050 5.050 330,025 -0.13(-2.51%)
Jul 09, 2015 5.400 5.500 5.140 5.180 242,110 -0.14(-2.63%)
Jul 08, 2015 5.340 5.370 5.170 5.320 452,997 -0.09(-1.66%)
Jul 07, 2015 5.710 5.750 5.340 5.410 607,025 -0.30(-5.25%)
Jul 06, 2015 5.790 5.980 5.650 5.710 411,449 -0.13(-2.23%)
Jul 02, 2015 5.840 5.840 5.840 0 -0.12(-2.01%)
Jul 01, 2015 6.020 6.060 5.820 5.960 273,437 -0.01(-0.17%)
Jun 30, 2015 5.850 6.000 5.730 5.970 296,851 +0.21(+3.65%)
Jun 29, 2015 6.320 6.450 5.740 5.760 975,228 -0.57(-9.00%)
Jun 26, 2015 6.310 6.570 6.270 6.330 4,265,290 +0.06(+0.96%)
Jun 25, 2015 6.120 6.360 6.090 6.270 350,793 +0.19(+3.12%)
Jun 24, 2015 6.200 6.320 6.050 6.080 303,269 -0.11(-1.78%)
Jun 23, 2015 6.090 6.270 5.970 6.190 339,475 +0.13(+2.15%)
Jun 22, 2015 6.120 6.190 5.960 6.060 369,504 +0.01(+0.17%)
Jun 19, 2015 6.160 6.180 6.010 6.050 600,014 -0.11(-1.79%)
Jun 18, 2015 6.210 6.385 6.120 6.160 439,811 -0.09(-1.44%)
Jun 17, 2015 6.330 6.680 6.230 6.250 1,083,444 +0.21(+3.48%)
Jun 16, 2015 5.870 6.080 5.820 6.040 504,527 +0.15(+2.55%)
Jun 15, 2015 5.800 6.150 5.600 5.890 1,292,829 +0.03(+0.51%)
Jun 12, 2015 5.340 5.960 5.340 5.860 951,934 +0.53(+9.94%)
Jun 11, 2015 5.060 5.350 5.060 5.330 570,683 +0.25(+4.92%)
Jun 10, 2015 4.930 5.200 4.900 5.080 475,982 +0.18(+3.67%)
Jun 09, 2015 4.960 5.060 4.890 4.900 306,150 -0.10(-2.00%)
Jun 08, 2015 5.020 5.100 4.910 5.000 381,187 -0.01(-0.20%)
Jun 05, 2015 4.990 5.130 4.910 5.010 399,185 +0.03(+0.60%)
Jun 04, 2015 5.050 5.190 4.930 4.980 524,331 -0.11(-2.16%)
Jun 03, 2015 4.990 5.140 4.920 5.090 676,803 +0.14(+2.83%)
Jun 02, 2015 4.950 5.045 4.850 4.950 992,798 -0.02(-0.40%)
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