Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mondee Holdings, Inc. - Class A Common Stock (NQ: MOND )

2.160 -0.070 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.100 4.152 3.660 3.690 259,337 -0.38(-9.34%)
Oct 30, 2023 4.090 4.180 4.000 4.070 168,647 +0.02(+0.49%)
Oct 27, 2023 4.400 4.412 3.985 4.050 240,962 -0.35(-7.95%)
Oct 26, 2023 4.390 4.430 4.310 4.400 200,558 +0.02(+0.46%)
Oct 25, 2023 4.340 4.480 4.262 4.380 164,065 -0.01(-0.23%)
Oct 24, 2023 4.490 4.685 4.320 4.390 228,166 +0.02(+0.46%)
Oct 23, 2023 4.310 4.460 4.250 4.370 207,619 +0.00(+0.00%)
Oct 20, 2023 4.490 4.650 4.291 4.370 227,590 -0.16(-3.53%)
Oct 19, 2023 4.770 4.920 4.490 4.530 400,697 -0.36(-7.36%)
Oct 18, 2023 5.120 5.258 4.810 4.890 285,267 -0.31(-5.96%)
Oct 17, 2023 5.020 5.280 5.000 5.200 407,136 +0.25(+5.05%)
Oct 16, 2023 4.520 5.055 4.590 4.950 276,583 +0.43(+9.51%)
Oct 13, 2023 4.580 4.660 4.490 4.520 179,530 -0.06(-1.31%)
Oct 12, 2023 4.730 4.790 4.550 4.580 373,638 +0.05(+1.10%)
Oct 11, 2023 4.630 4.730 4.460 4.530 296,850 +0.00(+0.00%)
Oct 10, 2023 4.370 4.590 4.190 4.530 335,032 +0.12(+2.72%)
Oct 09, 2023 4.270 4.570 4.070 4.410 329,785 +0.10(+2.32%)
Oct 06, 2023 4.210 4.410 4.131 4.310 397,501 +0.03(+0.70%)
Oct 05, 2023 4.310 4.405 4.150 4.280 375,105 -0.07(-1.61%)
Oct 04, 2023 4.100 4.480 4.060 4.350 378,704 +0.17(+4.07%)
Oct 03, 2023 3.760 4.200 3.740 4.180 490,463 +0.31(+8.01%)
Oct 02, 2023 3.560 4.180 3.560 3.870 590,567 +0.30(+8.40%)
Sep 29, 2023 3.490 3.705 3.360 3.570 471,861 +0.09(+2.59%)
Sep 28, 2023 3.310 3.670 2.980 3.480 905,026 +0.25(+7.74%)
Sep 27, 2023 3.600 3.780 3.120 3.230 1,021,263 -0.31(-8.76%)
Sep 26, 2023 3.490 3.650 3.490 3.540 628,331 -0.03(-0.84%)
Sep 25, 2023 4.380 3.740 3.500 3.570 1,416,474 -0.81(-18.49%)
Sep 22, 2023 3.640 4.550 3.600 4.380 3,056,011 +0.90(+25.86%)
Sep 21, 2023 4.890 4.890 3.410 3.480 1,238,596 -1.55(-30.82%)
Sep 20, 2023 6.340 6.450 4.900 5.030 563,472 -1.37(-21.41%)
Sep 19, 2023 6.680 6.740 6.360 6.400 148,069 -0.38(-5.54%)
Sep 18, 2023 7.080 7.150 6.691 6.775 251,193 -0.34(-4.85%)
Sep 15, 2023 6.590 7.150 6.540 7.120 2,269,611 +0.50(+7.55%)
Sep 14, 2023 6.360 6.655 6.360 6.620 185,273 +0.26(+4.09%)
Sep 13, 2023 6.540 6.680 6.330 6.360 236,917 -0.26(-3.93%)
Sep 12, 2023 6.400 6.670 6.400 6.620 206,132 +0.20(+3.12%)
Sep 11, 2023 6.320 6.700 6.247 6.420 219,596 +0.11(+1.74%)
Sep 08, 2023 6.040 6.530 6.040 6.310 131,369 +0.25(+4.13%)
Sep 07, 2023 6.400 6.540 6.010 6.060 170,923 -0.56(-8.46%)
Sep 06, 2023 6.660 6.910 6.550 6.620 135,328 -0.04(-0.60%)
Sep 05, 2023 6.620 6.780 6.560 6.660 212,006 +0.06(+0.91%)
Sep 01, 2023 6.430 6.710 6.430 6.600 67,896 +0.13(+2.01%)
Aug 31, 2023 6.750 6.790 6.460 6.470 66,120 -0.28(-4.15%)
Aug 30, 2023 6.800 6.940 6.710 6.750 128,406 -0.07(-1.03%)
Aug 29, 2023 6.460 6.940 6.460 6.820 210,439 +0.34(+5.25%)
Aug 28, 2023 6.330 6.500 5.994 6.480 139,905 +0.26(+4.18%)
Aug 25, 2023 6.300 6.320 6.115 6.220 68,403 -0.08(-1.27%)
Aug 24, 2023 6.450 6.510 6.241 6.300 112,719 -0.13(-2.02%)
Aug 23, 2023 6.530 6.530 6.230 6.430 128,074 -0.09(-1.38%)
Aug 22, 2023 6.730 6.740 6.300 6.520 92,405 -0.22(-3.26%)
Aug 21, 2023 6.760 6.900 6.680 6.740 87,010 +0.22(+3.37%)
Aug 18, 2023 6.280 6.900 6.250 6.520 249,422 +0.45(+7.41%)
Aug 17, 2023 6.140 6.200 5.770 6.070 205,442 +0.09(+1.51%)
Aug 16, 2023 6.120 6.230 5.820 5.980 210,847 -0.10(-1.64%)
Aug 15, 2023 6.500 6.770 5.990 6.080 339,431 -0.79(-11.50%)
Aug 14, 2023 6.960 7.040 6.500 6.870 209,749 -0.09(-1.29%)
Aug 11, 2023 7.110 7.240 6.780 6.960 96,742 -0.05(-0.71%)
Aug 10, 2023 7.330 7.330 6.840 7.010 133,612 -0.35(-4.76%)
Aug 09, 2023 7.240 7.550 7.230 7.360 139,203 +0.12(+1.66%)
Aug 08, 2023 7.260 7.320 7.180 7.240 63,203 -0.08(-1.09%)
Aug 07, 2023 7.390 7.410 6.970 7.320 121,595 -0.02(-0.27%)
Aug 04, 2023 7.690 7.810 7.240 7.340 66,741 -0.35(-4.55%)
Aug 03, 2023 7.940 7.970 7.620 7.690 95,755 -0.25(-3.15%)
Aug 02, 2023 8.320 8.365 7.900 7.940 138,834 -0.38(-4.57%)
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.