MXWL

Maxwell Technologies, Inc. Historical Stock Prices

$4.19
*  
0.10
2.44%
Get MXWL Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MXWL now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MXWL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.13  4.53  4.064  4.19 311,537
07/27/2015 4.27 4.36 4.08 4.09 395,208
07/24/2015 4.46 4.48 4.31 4.31 540,727
07/23/2015 4.85 4.85 4.434 4.5 628,809
07/22/2015 4.84 4.85 4.62 4.79 334,248
07/21/2015 4.76 4.99 4.76 4.83 299,256
07/20/2015 4.9 4.93 4.73 4.77 310,840
07/17/2015 4.94 5.04 4.88 4.93 307,502
07/16/2015 4.97 5.08 4.92 4.95 223,094
07/15/2015 5 5.14 4.945 4.95 321,696
07/14/2015 5.07 5.23 5.06 5.07 273,935
07/13/2015 5.06 5.23 5.03 5.1 303,569
07/10/2015 5.22 5.314 5.05 5.05 330,025
07/09/2015 5.4 5.5 5.14 5.18 242,110
07/08/2015 5.34 5.37 5.17 5.32 452,997
07/07/2015 5.71 5.75 5.34 5.41 607,025
07/06/2015 5.79 5.98 5.65 5.71 411,449
07/02/2015 5.96 6.01 5.82 5.84 212,357
07/01/2015 6.02 6.06 5.81 5.96 273,437
06/30/2015 5.85 6 5.73 5.97 296,851
06/29/2015 6.32 6.45 5.74 5.76 975,228
06/26/2015 6.31 6.57 6.27 6.33 4,265,290
06/25/2015 6.12 6.36 6.09 6.27 350,793
06/24/2015 6.2 6.32 6.05 6.08 303,269
06/23/2015 6.09 6.27 5.97 6.19 339,475
06/22/2015 6.12 6.19 5.96 6.06 369,504
06/19/2015 6.16 6.18 6.0103 6.05 600,014
06/18/2015 6.21 6.385 6.12 6.16 439,811
06/17/2015 6.33 6.68 6.23 6.25 1,083,444
06/16/2015 5.87 6.08 5.82 6.04 504,527
06/15/2015 5.8 6.16 5.6 5.89 1,292,829
06/12/2015 5.34 5.96 5.3 5.86 951,934
06/11/2015 5.06 5.35 5.06 5.33 570,683
06/10/2015 4.93 5.2 4.9 5.08 475,982
06/09/2015 4.96 5.09 4.89 4.9 306,150
06/08/2015 5.02 5.1 4.91 5 381,187
06/05/2015 4.99 5.13 4.91 5.01 399,185
06/04/2015 5.05 5.19 4.9301 4.98 524,331
06/03/2015 4.99 5.14 4.92 5.09 676,803
06/02/2015 4.95 5.045 4.85 4.95 992,798
06/01/2015 5.01 5.185 4.92 4.97 450,412
05/29/2015 5.39 5.39 5.08 5.1 717,778
05/28/2015 5.4 5.46 5.31 5.39 240,794
05/27/2015 5.47 5.67 5.44 5.45 528,988
05/26/2015 5.5 5.58 5.39 5.46 316,054
05/22/2015 5.79 5.84 5.53 5.58 339,556
05/21/2015 5.7 5.83 5.69 5.81 234,650
05/20/2015 5.8 5.81 5.69 5.72 206,493
05/19/2015 5.87 5.94 5.7 5.8 342,047
05/18/2015 5.98 6.0644 5.84 5.89 350,606
05/15/2015 6.07 6.1085 5.9901 6.01 401,258
05/14/2015 6.11 6.19 6.0448 6.07 346,059
05/13/2015 6.06 6.1599 5.9824 6.06 255,224
05/12/2015 6 6.1 5.86 6.01 319,212
05/11/2015 5.81 6.11 5.8 6.03 306,387
05/08/2015 5.79 5.87 5.71 5.84 265,213
05/07/2015 5.65 5.88 5.65 5.71 289,753
05/06/2015 5.81 5.855 5.6 5.68 417,118
05/05/2015 5.87 5.97 5.71 5.8 354,229
05/04/2015 5.72 5.93 5.66 5.9 407,813
05/01/2015 5.62 5.8 5.605 5.65 525,496
04/30/2015 6 6.07 5.6 5.6 866,324
04/29/2015 6.15 6.175 5.97 6.02 723,759
04/28/2015 6.23 6.4 6.12 6.18 633,892
04/27/2015 6.35 6.48 6.07 6.26 625,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?