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 )

2.150 -0.110 (-4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2023 11.35 11.60 11.19 11.60 46,250 +0.02(+0.17%)
May 30, 2023 11.81 12.35 11.47 11.58 73,729 -0.12(-1.03%)
May 26, 2023 12.00 12.42 11.65 11.70 75,442 -0.27(-2.26%)
May 25, 2023 11.55 12.24 11.55 11.97 86,007 +0.18(+1.53%)
May 24, 2023 11.71 12.00 11.25 11.79 103,127 +0.22(+1.90%)
May 23, 2023 11.44 11.80 11.02 11.57 128,546 -0.22(-1.87%)
May 22, 2023 10.65 11.99 10.27 11.79 221,029 +2.00(+20.43%)
May 19, 2023 9.630 9.960 9.085 9.790 51,460 +0.20(+2.09%)
May 18, 2023 9.790 9.990 9.500 9.590 42,489 -0.01(-0.10%)
May 17, 2023 9.530 10.00 9.500 9.600 12,510 +0.09(+0.95%)
May 16, 2023 9.850 9.970 9.510 9.510 17,705 -0.34(-3.45%)
May 15, 2023 9.850 10.09 9.376 9.850 28,179 +0.05(+0.51%)
May 12, 2023 9.620 9.800 9.270 9.800 86,959 +0.37(+3.92%)
May 11, 2023 9.550 9.700 9.430 9.430 9,642 -0.32(-3.28%)
May 10, 2023 9.980 9.980 9.410 9.750 46,160 +0.01(+0.10%)
May 09, 2023 9.900 9.900 9.400 9.740 10,021 +0.00(+0.00%)
May 08, 2023 9.500 9.750 9.500 9.740 15,977 +0.39(+4.17%)
May 05, 2023 9.000 9.500 9.000 9.350 23,846 +0.20(+2.19%)
May 04, 2023 9.220 9.400 9.000 9.150 47,336 -0.18(-1.93%)
May 03, 2023 9.870 9.870 9.330 9.330 8,279 -0.25(-2.61%)
May 02, 2023 9.240 9.700 9.000 9.580 39,474 +0.39(+4.24%)
May 01, 2023 10.10 10.10 9.000 9.190 32,111 -1.16(-11.21%)
Apr 28, 2023 10.14 10.80 10.14 10.35 53,416 +0.11(+1.07%)
Apr 27, 2023 10.09 10.72 9.980 10.24 59,059 +0.13(+1.29%)
Apr 26, 2023 9.550 10.28 9.500 10.11 52,432 +0.52(+5.42%)
Apr 25, 2023 9.810 9.960 9.300 9.590 44,951 -0.10(-1.03%)
Apr 24, 2023 10.11 10.11 9.435 9.690 19,257 -0.36(-3.58%)
Apr 21, 2023 10.25 10.40 10.05 10.05 28,125 -0.43(-4.10%)
Apr 20, 2023 10.25 10.70 10.09 10.48 52,698 +0.28(+2.75%)
Apr 19, 2023 10.20 10.33 10.10 10.20 24,366 -0.50(-4.67%)
Apr 18, 2023 9.950 10.70 9.900 10.70 31,644 +0.81(+8.19%)
Apr 17, 2023 10.23 10.24 9.890 9.890 43,497 -0.32(-3.13%)
Apr 14, 2023 10.35 10.50 10.20 10.21 54,510 -0.03(-0.29%)
Apr 13, 2023 10.90 11.00 10.10 10.24 25,027 -0.42(-3.94%)
Apr 12, 2023 11.10 11.85 10.51 10.66 110,731 -0.59(-5.24%)
Apr 11, 2023 11.72 11.72 11.09 11.25 6,728 -0.16(-1.40%)
Apr 10, 2023 11.95 11.95 11.40 11.41 21,125 -0.59(-4.92%)
Apr 06, 2023 11.95 12.15 11.50 12.00 18,085 +0.30(+2.56%)
Apr 05, 2023 12.00 12.15 11.70 11.70 19,791 -0.15(-1.27%)
Apr 04, 2023 11.91 12.00 11.62 11.85 7,944 -0.04(-0.34%)
Apr 03, 2023 11.01 11.94 11.01 11.89 13,708 +0.73(+6.54%)
Mar 31, 2023 11.40 11.85 11.05 11.16 21,471 +0.15(+1.36%)
Mar 30, 2023 12.97 13.33 11.01 11.01 40,629 -1.98(-15.24%)
Mar 29, 2023 12.60 12.99 12.60 12.99 2,558 -0.01(-0.08%)
Mar 28, 2023 13.00 13.00 12.70 13.00 3,441 -0.23(-1.74%)
Mar 27, 2023 12.96 13.23 12.64 13.23 9,522 +0.27(+2.08%)
Mar 24, 2023 11.99 13.06 11.99 12.96 21,357 +0.45(+3.60%)
Mar 23, 2023 13.55 14.23 12.20 12.51 45,192 -0.49(-3.77%)
Mar 22, 2023 12.35 13.20 12.35 13.00 5,376 +0.47(+3.75%)
Mar 21, 2023 12.80 13.40 12.26 12.53 12,521 -0.07(-0.56%)
Mar 20, 2023 13.28 13.28 12.01 12.60 18,867 -0.85(-6.32%)
Mar 17, 2023 13.39 13.98 12.86 13.45 22,460 -0.19(-1.39%)
Mar 16, 2023 12.07 14.25 12.07 13.64 48,963 +1.44(+11.80%)
Mar 15, 2023 11.70 12.53 11.62 12.20 41,482 +0.44(+3.74%)
Mar 14, 2023 11.25 12.10 11.25 11.76 26,453 +0.59(+5.28%)
Mar 13, 2023 11.23 11.52 10.30 11.17 28,317 +0.31(+2.85%)
Mar 10, 2023 9.750 10.86 9.750 10.86 17,081 +1.11(+11.38%)
Mar 09, 2023 10.60 11.23 9.750 9.750 33,845 -0.58(-5.61%)
Mar 08, 2023 10.56 11.19 10.15 10.33 27,054 -0.46(-4.26%)
Mar 07, 2023 10.70 10.84 10.49 10.79 7,775 +0.19(+1.79%)
Mar 06, 2023 10.85 11.20 10.40 10.60 16,098 -0.37(-3.37%)
Mar 03, 2023 10.99 11.32 10.80 10.97 11,307 +0.07(+0.64%)
Mar 02, 2023 10.52 11.33 10.52 10.90 14,446 -0.34(-3.02%)
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.