Indicators

Maxlinear Inc (NQ: MXL )

20.93 +0.15 (+0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.16	34.94	34.16	34.21	1,128,384	-0.28(-0.81%)
Feb 27, 2023	35.15	35.15	34.34	34.49	424,210	+0.10(+0.29%)
Feb 24, 2023	34.06	34.46	33.69	34.39	363,373	-0.40(-1.15%)
Feb 23, 2023	35.00	35.05	33.68	34.79	489,987	+0.89(+2.63%)
Feb 22, 2023	33.90	34.32	33.28	33.90	777,271	-0.12(-0.35%)
Feb 21, 2023	35.96	36.43	33.93	34.02	538,587	-2.72(-7.40%)
Feb 17, 2023	36.84	37.17	36.28	36.74	1,103,058	-0.18(-0.49%)
Feb 16, 2023	36.46	37.38	36.30	36.92	447,026	-0.36(-0.97%)
Feb 15, 2023	36.78	37.46	36.74	37.28	436,612	+0.06(+0.16%)
Feb 14, 2023	37.00	38.26	36.77	37.22	508,713	-0.25(-0.67%)
Feb 13, 2023	37.69	37.92	37.13	37.47	303,156	+0.09(+0.24%)
Feb 10, 2023	38.00	38.07	36.99	37.38	470,792	-0.97(-2.53%)
Feb 09, 2023	39.98	40.15	38.01	38.35	607,338	-0.79(-2.02%)
Feb 08, 2023	39.93	40.68	38.64	39.14	856,118	-1.14(-2.83%)
Feb 07, 2023	38.82	40.54	38.60	40.28	778,456	+1.41(+3.63%)
Feb 06, 2023	39.61	40.46	38.60	38.87	725,019	-1.80(-4.43%)
Feb 03, 2023	40.01	41.94	39.54	40.67	844,516	-0.50(-1.21%)
Feb 02, 2023	40.30	42.47	39.54	41.17	1,429,740	-2.07(-4.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.