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

Mongodb Inc Cl A (NQ: MDB )

347.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2021 530.44 538.08 527.45 529.35 359,231 -3.00(-0.56%)
Dec 30, 2021 540.46 546.73 531.91 532.35 222,557 -5.66(-1.05%)
Dec 29, 2021 539.72 541.21 528.86 538.01 478,474 -4.07(-0.75%)
Dec 28, 2021 563.33 563.99 541.08 542.08 394,996 -17.11(-3.06%)
Dec 27, 2021 552.00 570.58 551.35 559.19 346,212 +8.08(+1.47%)
Dec 23, 2021 550.00 563.49 547.73 551.11 589,848 -0.41(-0.07%)
Dec 22, 2021 532.54 553.60 529.62 551.52 963,238 +12.86(+2.39%)
Dec 21, 2021 508.32 539.90 492.78 538.66 1,332,753 +43.06(+8.69%)
Dec 20, 2021 495.60 497.33 481.00 495.60 864,997 -2.25(-0.45%)
Dec 17, 2021 476.75 499.16 470.29 497.85 1,316,207 +16.83(+3.50%)
Dec 16, 2021 504.00 511.00 475.37 481.02 1,034,713 -27.39(-5.39%)
Dec 15, 2021 477.27 510.99 472.11 508.41 889,460 +29.86(+6.24%)
Dec 14, 2021 488.50 489.54 461.73 478.55 791,404 -16.38(-3.31%)
Dec 13, 2021 504.50 517.98 488.00 494.93 1,023,095 -11.28(-2.23%)
Dec 10, 2021 514.92 527.82 501.95 506.21 774,796 -7.07(-1.38%)
Dec 09, 2021 531.52 537.30 512.40 513.28 924,495 -18.29(-3.44%)
Dec 08, 2021 502.75 533.67 486.24 531.57 1,376,081 +31.75(+6.35%)
Dec 07, 2021 521.95 525.65 485.46 499.82 3,266,949 +70.48(+16.42%)
Dec 06, 2021 430.68 440.32 417.21 429.34 1,834,388 -16.52(-3.71%)
Dec 03, 2021 482.17 483.23 435.82 445.86 1,772,320 -36.28(-7.52%)
Dec 02, 2021 454.07 483.55 451.99 482.14 1,253,163 +25.25(+5.53%)
Dec 01, 2021 502.00 508.58 456.64 456.89 977,626 -41.21(-8.27%)
Nov 30, 2021 530.00 542.70 496.88 498.10 975,121 -27.90(-5.30%)
Nov 29, 2021 525.38 532.98 516.94 526.00 498,201 +7.39(+1.42%)
Nov 26, 2021 503.47 527.35 503.47 518.61 440,514 +11.43(+2.25%)
Nov 24, 2021 494.14 512.44 482.33 507.18 652,237 +8.32(+1.67%)
Nov 23, 2021 509.20 523.08 492.26 498.86 1,131,286 -21.22(-4.08%)
Nov 22, 2021 569.77 569.77 507.49 520.08 1,095,638 -49.69(-8.72%)
Nov 19, 2021 573.92 580.47 562.20 569.77 502,724 +1.98(+0.35%)
Nov 18, 2021 571.68 568.23 562.45 567.79 969,201 -2.21(-0.39%)
Nov 17, 2021 585.03 590.00 566.57 570.00 408,583 -15.03(-2.57%)
Nov 16, 2021 569.35 585.87 565.73 585.03 502,342 +23.14(+4.12%)
Nov 15, 2021 569.63 570.55 556.11 561.89 423,020 -4.94(-0.87%)
Nov 12, 2021 552.94 568.67 550.30 566.83 328,342 +18.15(+3.31%)
Nov 11, 2021 561.08 569.26 545.04 548.68 551,282 -6.28(-1.13%)
Nov 10, 2021 568.33 554.96 601,009 -21.81(-3.78%)
Nov 09, 2021 576.14 586.83 563.71 576.77 573,938 +5.47(+0.96%)
Nov 08, 2021 559.20 581.64 558.25 571.30 810,918 +15.72(+2.83%)
Nov 05, 2021 540.54 557.08 539.11 555.58 992,905 +20.50(+3.83%)
Nov 04, 2021 526.00 540.82 521.27 535.08 741,408 +13.88(+2.66%)
Nov 03, 2021 518.35 521.99 513.00 521.20 376,800 +2.84(+0.55%)
Nov 02, 2021 499.25 519.99 498.27 518.36 642,148 +20.09(+4.03%)
Nov 01, 2021 521.99 521.29 496.81 498.27 656,580 -23.02(-4.42%)
Oct 29, 2021 504.62 523.88 504.25 521.29 504,047 +16.67(+3.30%)
Oct 28, 2021 498.49 506.10 490.01 504.62 297,594 +6.66(+1.34%)
Oct 27, 2021 503.07 512.99 495.46 497.96 326,554 -3.72(-0.74%)
Oct 26, 2021 518.47 501.68 516,399 -17.19(-3.31%)
Oct 25, 2021 506.69 525.00 503.00 518.87 695,042 +13.98(+2.77%)
Oct 22, 2021 507.55 513.24 497.29 504.89 541,945 -4.54(-0.89%)
Oct 21, 2021 502.19 517.25 502.19 509.43 978,506 +4.93(+0.98%)
Oct 20, 2021 510.97 517.04 498.37 504.50 327,045 -3.51(-0.69%)
Oct 19, 2021 505.50 515.70 501.98 508.01 1,647,960 +4.05(+0.80%)
Oct 18, 2021 491.89 504.35 488.05 503.96 1,276,218 +12.15(+2.47%)
Oct 15, 2021 490.00 492.88 482.88 491.81 390,176 +2.51(+0.51%)
Oct 14, 2021 499.54 506.00 488.36 489.30 615,688 -4.72(-0.96%)
Oct 13, 2021 473.94 494.52 473.94 494.02 983,785 +23.08(+4.90%)
Oct 12, 2021 459.56 477.66 457.20 470.94 532,086 +16.74(+3.69%)
Oct 11, 2021 447.95 460.65 443.00 454.20 439,711 +5.20(+1.16%)
Oct 08, 2021 473.44 474.00 449.00 449.00 877,016 -23.87(-5.05%)
Oct 07, 2021 470.00 481.68 468.11 472.87 485,235 +6.63(+1.42%)
Oct 06, 2021 445.65 469.67 444.00 466.24 518,991 +13.56(+3.00%)
Oct 05, 2021 445.44 457.65 444.20 452.68 518,722 +7.77(+1.75%)
Oct 04, 2021 461.00 463.19 434.45 444.91 1,271,550 -29.60(-6.24%)
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.