Maxwell Technologies, Inc. Historical Data - MXWL

Best deals to access real time data!
USA SMALL CAP BASIC
Monthly Subscription
for only
US$33.03
USA LEVEL 1 STARTER
Monthly Subscription
for only
US$15.87
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Maxwell Technologies, Inc. MXWL NASDAQ Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  +0.01 +0.22% 4.46 4.47 4.42 4.43 4.45 06:00:15
more quote information »

MXWL Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.34.4754.274.3848335k2M748k0.163.72%
1 Month4.464.674.274.4808335k6M2M0-
3 Months34.752.794.5815145k19M2M1.4648.67%
6 Months3.564.751.774.3241100k19M1M0.925.28%
1 Year5.735.881.774.287151k19M811k-1.27-22.16%
3 Years6.356.721.774.650630k19M399k-1.89-29.76%
5 Years14.218.431.776.540630k19M406k-9.74-68.59%

MXWL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 19 20194.46+0.01+0.22%4.424.47737,017
Apr 18 20194.450.000.00%4.434.475533,253
Apr 17 20194.45+0.13+3.01%4.314.45819,050
Apr 16 20194.32-0.02-0.46%4.294.36334,944
Apr 13 20194.34-0.02-0.46%4.324.40522,533
Apr 12 20194.36+0.04+0.93%4.274.381,529,426
Apr 11 20194.32-0.02-0.46%4.2854.402,941,332
Apr 10 20194.34-0.28-6.06%4.344.485,639,920
Apr 09 20194.62-0.01-0.22%4.584.661,179,747
Apr 06 20194.63+0.13+2.89%4.484.671,957,421
Apr 05 20194.50-0.12-2.60%4.444.594,534,959
Apr 04 20194.62+0.13+2.90%4.554.66274,156,328
Apr 03 20194.49-0.02-0.44%4.484.5451,289,847
Apr 02 20194.51+0.04+0.89%4.464.521,182,403
Mar 30 20194.47-0.03-0.67%4.454.511,567,688
Mar 29 20194.50-0.11-2.39%4.484.653,026,008
Mar 28 20194.61+0.01+0.22%4.554.6351,542,527
Mar 27 20194.60+0.15+3.37%4.444.60861,598
Mar 26 20194.45-0.06-1.33%4.424.54984,038
Mar 23 20194.51-0.07-1.53%4.454.55846,307
Mar 22 20194.58+0.12+2.69%4.404.591,474,955
Mar 21 20194.460.000.00%4.434.471,662,621
Your Recent History
NASDAQ
MXWL
Maxwell Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190420 09:14:43