MaxLinear Inc Historical Data - JMX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
MaxLinear Inc (JMX)
MaxLinear Inc (JMX) Historical

MaxLinear Inc (JMX)

12.105

0.00

( 0.00% )

Updated: 21:59:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.08	9.79591836735	11.025	11.025	11.025	275	11.025	DE
4	-2.775	-18.6491935484	14.88	14.88	11.025	246	12.54466899	DE
12	-7.21	-37.3285011649	19.315	23.47	11.025	320	17.46346306	DE
26	-0.8	-6.1991476172	12.905	23.47	11.025	364	16.04727955	DE
52	-4.025	-24.9535027898	16.13	23.63	10.199999	366	15.39944302	DE
156	-9.935	-45.0771324864	22.04	23.63	10.199999	315	15.96221207	DE
260	-9.935	-45.0771324864	22.04	23.63	10.199999	315	15.96221207	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742246820	11.025	0	0.00	11.025	11.025	11.025	0
1741987620	11.025	0	0.00	11.025	11.025	11.025	0
1741901220	11.025	0	0.00	11.025	11.025	11.025	0
1741814820	11.025	-0.4	-3.46	11.025	11.025	11.025	275
1741728420	11.42	0	0.00	11.42	11.42	11.42	0
1741642020	11.42	0.03	0.26	11.7	11.7	11.42	433
1741382820	11.39	-1.2	-9.50	11.39	11.39	11.39	53
1741296420	12.585	0	0.00	12.585	12.585	12.585	0
1741210020	12.585	-1.07	-7.80	12.56	12.585	12.56	383
1741123620	13.65	0	0.00	13.65	13.65	13.65	0
1741037220	13.65	0	0.00	13.65	13.65	13.65	0
1740778020	13.65	-0.51	-3.57	13.66	13.66	13.65	176
1740691620	14.155	0	0.00	14.155	14.155	14.155	0
1740605220	14.155	-0.73	-4.87	13.755	14.155	13.755	252
1740518820	14.88	0	0.00	14.88	14.88	14.88	0
1740432420	14.88	-0.91	-5.73	14.88	14.88	14.88	150
1740173220	15.785	0	0.00	15.785	15.785	15.785	0
1740086820	15.785	0	0.00	15.785	15.785	15.785	0
1740000420	15.785	0	0.00	15.785	15.785	15.785	0
1739914020	15.785	0	0.00	15.785	15.785	15.785	0
1739827620	15.785	0	0.00	15.785	15.785	15.785	0
1739568420	15.785	-0.04	-0.25	15.785	15.785	15.785	179
1739482020	15.825	0	0.00	15.825	15.825	15.825	0
1739395620	15.825	-0.18	-1.09	15.825	15.825	15.825	225
1739309220	16	-0.61	-3.67	16.114999	16.145	16	322
1739222820	16.61	0	0.00	16.61	16.61	16.61	0
1738963620	16.61	-1.4	-7.77	16.61	16.61	16.61	300
1738877220	18.01	0	0.00	18.01	18.01	18.01	0
1738790820	18.01	0	0.00	18.01	18.01	18.01	0
1738704420	18.01	0.81	4.71	18.01	18.01	18.01	6
1738618020	17.2	0.06	0.38	17.2	17.2	17.2	10
1738358820	17.135	0.84	5.12	17.045	17.135	17.045	512
1738272420	16.3	-2.33	-12.48	16.3	16.3	16.3	200
1738186020	18.625	0	0.00	18.625	18.625	18.625	0
1738099620	18.625	0.63	3.47	18.625	18.625	18.625	174
1738013220	18	-5.47	-23.31	21.83	21.83	18	382
1737754020	23.47	0	0.00	23.47	23.47	23.47	0
1737667620	23.47	0	0.00	23.47	23.47	23.47	0
1737581220	23.47	3.3	16.36	23.47	23.47	23.47	250
1737494820	20.17	0	0.00	20.17	20.17	20.17	0
1737408420	20.17	0	0.00	20.17	20.17	20.17	0
1737149220	20.17	0	0.00	20.17	20.17	20.17	0
1737062820	20.17	0	0.00	20.17	20.17	20.17	0
1736976420	20.17	0	0.00	20.17	20.17	20.17	0
1736890020	20.17	0.3	1.51	20.17	20.17	20.17	250
1736803620	19.87	0.08	0.40	19.87	19.87	19.87	200
1736544420	19.79	0	0.00	19.79	19.79	19.79	0
1736458020	19.79	0	0.00	19.79	19.79	19.79	0
1736371620	19.79	-0.39	-1.93	19.79	19.79	19.79	891
1736285220	20.18	0	0.00	20.18	20.18	20.18	0
1736198820	20.18	0.41	2.07	20.18	20.18	20.18	1
1735939620	19.77	0.77	4.05	19.77	19.77	19.77	302
1735853220	19	-0.34	-1.76	19.274999	19.274999	19	157
1735594020	19.34	0.02	0.13	19.42	19.43	19.34	1420
1735334820	19.315	0.56	2.96	19.315	19.315	19.315	822
1734989220	18.76	0.56	3.08	18.76	18.76	18.76	25
1734730020	18.2	0.09	0.47	18.2	18.2	18.2	205
1734643620	18.114999	-0.54	-2.87	18.114999	18.114999	18.114999	420
1734557220	18.649999	0	0.00	18.649999	18.649999	18.649999	0

Canalaska Uranium

Amundi MSCI World II UCI...

Keg Royalities Income (PK)

Bmo Sustainable Income P...

Leonteq Securities

Solactive leveraged long...

Pearl Holdings Acquisition

Fission Uranium

SG Issuer Societe Generale

Necessity Retail REIT In...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions