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

Monday.com Ltd (NQ: MNDY )

186.93 -3.02 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2021 371.01 380.53 364.45 371.83 173,854 +0.42(+0.11%)
Oct 28, 2021 393.57 394.97 363.76 371.41 340,240 -20.59(-5.25%)
Oct 27, 2021 368.47 407.98 371.96 392.00 469,076 +19.79(+5.32%)
Oct 26, 2021 386.50 357.47 372.21 309,242 -10.48(-2.74%)
Oct 25, 2021 380.00 404.01 376.41 382.69 385,902 +3.43(+0.90%)
Oct 22, 2021 370.29 380.69 361.88 379.26 243,070 +10.20(+2.76%)
Oct 21, 2021 371.65 385.62 356.00 369.06 422,335 +1.43(+0.39%)
Oct 20, 2021 362.33 370.01 352.82 367.63 178,701 +6.13(+1.70%)
Oct 19, 2021 360.95 376.01 348.79 361.50 309,032 +2.60(+0.72%)
Oct 18, 2021 361.00 364.73 350.10 358.90 135,480 +0.19(+0.05%)
Oct 15, 2021 366.50 366.50 347.93 358.71 166,882 -8.18(-2.23%)
Oct 14, 2021 371.85 384.93 360.25 366.89 190,957 +2.41(+0.66%)
Oct 13, 2021 357.16 366.95 352.30 364.48 170,599 +10.21(+2.88%)
Oct 12, 2021 338.09 360.94 338.09 354.27 149,313 +16.18(+4.79%)
Oct 11, 2021 341.14 352.86 335.06 338.09 137,585 -1.51(-0.44%)
Oct 08, 2021 342.55 347.79 336.10 339.60 147,585 -6.66(-1.92%)
Oct 07, 2021 352.12 369.69 345.23 346.26 332,738 -2.04(-0.59%)
Oct 06, 2021 329.19 350.48 325.35 348.30 338,872 +14.00(+4.19%)
Oct 05, 2021 330.66 340.42 329.09 334.30 178,819 +5.20(+1.58%)
Oct 04, 2021 327.51 338.99 317.59 329.10 737,442 -3.81(-1.14%)
Oct 01, 2021 329.18 342.40 328.02 332.91 397,140 +6.71(+2.06%)
Sep 30, 2021 329.49 338.71 322.02 326.20 450,649 -2.00(-0.61%)
Sep 29, 2021 330.00 333.48 322.53 328.20 299,727 -1.50(-0.45%)
Sep 28, 2021 360.00 360.00 328.50 329.70 436,352 -33.35(-9.19%)
Sep 27, 2021 365.66 368.50 357.00 363.05 154,266 -3.94(-1.07%)
Sep 24, 2021 367.60 378.92 356.15 366.99 289,179 -3.51(-0.95%)
Sep 23, 2021 374.00 377.97 364.01 370.50 234,249 -3.50(-0.94%)
Sep 22, 2021 368.79 379.79 362.15 374.00 283,594 +6.67(+1.82%)
Sep 21, 2021 355.90 376.58 353.80 367.33 316,148 +18.88(+5.42%)
Sep 20, 2021 365.51 369.95 339.90 348.45 303,702 -25.70(-6.87%)
Sep 17, 2021 385.00 385.00 369.00 374.15 192,196 -11.35(-2.94%)
Sep 16, 2021 375.80 391.27 372.00 385.50 440,290 +9.53(+2.53%)
Sep 15, 2021 367.87 377.88 357.76 375.97 240,503 +6.15(+1.66%)
Sep 14, 2021 369.50 376.41 362.00 369.82 146,516 +0.59(+0.16%)
Sep 13, 2021 375.10 378.82 362.10 369.23 230,503 -2.74(-0.74%)
Sep 10, 2021 381.26 386.00 364.69 371.97 440,668 -19.25(-4.92%)
Sep 09, 2021 385.00 401.99 381.00 391.22 215,206 +2.04(+0.52%)
Sep 08, 2021 383.65 400.00 374.45 389.18 264,392 +8.57(+2.25%)
Sep 07, 2021 383.00 394.12 374.52 380.61 321,994 +0.80(+0.21%)
Sep 03, 2021 403.34 409.27 379.12 379.81 189,055 -16.29(-4.11%)
Sep 02, 2021 409.00 425.84 395.01 396.10 205,882 -10.39(-2.56%)
Sep 01, 2021 379.48 414.97 377.44 406.49 255,300 +27.13(+7.15%)
Aug 31, 2021 394.28 397.66 366.51 379.36 229,655 -3.62(-0.95%)
Aug 30, 2021 378.59 408.23 371.01 382.98 339,604 +25.79(+7.22%)
Aug 27, 2021 362.94 364.41 351.87 357.19 122,300 -2.45(-0.68%)
Aug 26, 2021 349.46 364.94 341.44 359.64 172,886 +8.19(+2.33%)
Aug 25, 2021 367.42 377.44 350.62 351.45 140,435 -8.96(-2.49%)
Aug 24, 2021 395.14 396.88 352.01 360.41 415,208 -29.59(-7.59%)
Aug 23, 2021 355.60 391.00 355.60 390.00 312,972 +37.72(+10.71%)
Aug 20, 2021 350.00 364.13 344.34 352.28 259,701 +3.20(+0.92%)
Aug 19, 2021 338.00 354.86 330.23 349.08 413,343 -6.90(-1.94%)
Aug 18, 2021 305.88 358.00 304.73 355.98 485,749 +50.98(+16.71%)
Aug 17, 2021 277.97 317.69 270.00 305.00 557,407 +59.93(+24.45%)
Aug 16, 2021 269.86 269.86 244.24 245.07 137,670 -22.83(-8.52%)
Aug 13, 2021 250.00 269.52 244.27 267.90 88,545 +19.19(+7.72%)
Aug 12, 2021 245.84 248.74 236.03 248.71 48,480 +7.63(+3.16%)
Aug 11, 2021 232.01 244.53 229.00 241.08 106,333 +11.25(+4.89%)
Aug 10, 2021 220.89 234.79 219.87 229.83 86,630 +8.33(+3.76%)
Aug 09, 2021 222.90 225.35 218.82 221.50 32,210 -4.50(-1.99%)
Aug 06, 2021 224.66 226.88 220.01 226.00 55,339 +1.00(+0.44%)
Aug 05, 2021 215.61 225.00 215.00 225.00 58,601 +13.09(+6.18%)
Aug 04, 2021 206.90 215.95 203.27 211.91 25,680 +7.41(+3.62%)
Aug 03, 2021 214.21 214.21 204.50 204.50 51,279 -9.59(-4.48%)
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.