Indicators

Maxlinear Inc (NQ: MXL )

18.81 +0.18 (+0.97%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.33	40.73	38.83	40.41	873,228	+1.10(+2.80%)
Jul 28, 2022	41.57	41.99	39.16	39.31	1,492,948	-1.81(-4.40%)
Jul 27, 2022	39.27	41.44	39.27	41.12	900,307	+2.38(+6.14%)
Jul 26, 2022	38.30	38.87	38.01	38.74	438,070	-0.18(-0.46%)
Jul 25, 2022	38.55	39.01	38.00	38.92	435,971	+0.10(+0.26%)
Jul 22, 2022	39.94	40.03	38.30	38.82	450,726	-1.59(-3.93%)
Jul 21, 2022	40.18	40.58	39.59	40.41	693,403	+0.44(+1.10%)
Jul 20, 2022	37.39	40.00	37.28	39.97	1,213,618	+2.28(+6.05%)
Jul 19, 2022	35.64	37.75	35.28	37.69	980,130	+2.57(+7.32%)
Jul 18, 2022	35.79	35.79	34.81	35.12	723,260	+0.02(+0.06%)
Jul 15, 2022	35.46	35.46	34.11	35.10	510,693	+0.55(+1.59%)
Jul 14, 2022	33.11	34.70	32.52	34.55	588,057	+1.29(+3.88%)
Jul 13, 2022	32.52	33.73	32.45	33.26	378,794	+0.07(+0.21%)
Jul 12, 2022	33.73	33.83	32.70	33.19	515,611	-0.06(-0.18%)
Jul 11, 2022	34.19	34.96	33.07	33.25	429,263	-1.88(-5.35%)
Jul 08, 2022	32.84	35.30	32.73	35.13	1,483,267	+1.78(+5.34%)
Jul 07, 2022	32.14	33.48	32.14	33.35	559,531	+2.05(+6.55%)
Jul 06, 2022	31.53	31.84	30.60	31.30	761,745	-0.32(-1.01%)
Jul 05, 2022	30.50	31.75	30.17	31.62	978,859	+0.00(+0.00%)

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.