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 (%)
May 31, 2024 2.260 2.280 2.130 2.160 101,574 -0.07(-3.14%)
May 30, 2024 2.350 2.350 2.170 2.230 99,272 -0.09(-3.88%)
May 29, 2024 2.220 2.400 2.130 2.320 204,756 -0.04(-1.69%)
May 28, 2024 2.290 2.360 2.100 2.360 330,075 +0.06(+2.61%)
May 24, 2024 2.180 2.300 2.130 2.300 171,931 +0.15(+6.98%)
May 23, 2024 2.260 2.300 2.100 2.150 95,947 -0.11(-4.87%)
May 22, 2024 2.300 2.310 2.160 2.260 84,117 -0.07(-3.00%)
May 21, 2024 2.310 2.335 2.250 2.330 34,223 -0.02(-0.85%)
May 20, 2024 2.280 2.350 2.240 2.350 40,387 +0.07(+3.07%)
May 17, 2024 2.330 2.340 2.230 2.280 101,163 -0.04(-1.72%)
May 16, 2024 2.290 2.380 2.270 2.320 51,696 +0.03(+1.31%)
May 15, 2024 2.210 2.380 2.175 2.290 75,845 +0.10(+4.57%)
May 14, 2024 2.270 2.270 2.130 2.190 98,606 +0.01(+0.46%)
May 13, 2024 2.250 2.294 2.120 2.180 161,538 -0.03(-1.36%)
May 10, 2024 2.220 2.300 2.130 2.210 58,196 -0.08(-3.49%)
May 09, 2024 2.350 2.390 2.170 2.290 68,178 -0.05(-2.14%)
May 08, 2024 2.520 2.560 2.290 2.340 32,405 -0.21(-8.24%)
May 07, 2024 2.500 2.630 2.500 2.550 62,763 +0.08(+3.24%)
May 06, 2024 2.450 2.520 2.440 2.470 34,627 +0.05(+2.07%)
May 03, 2024 2.520 2.550 2.400 2.420 59,769 -0.01(-0.41%)
May 02, 2024 2.290 2.490 2.290 2.430 85,090 +0.18(+8.00%)
May 01, 2024 2.240 2.300 2.200 2.250 47,638 +0.06(+2.74%)
Apr 30, 2024 2.180 2.300 2.180 2.190 45,448 -0.02(-0.90%)
Apr 29, 2024 2.180 2.300 2.170 2.210 64,356 +0.02(+0.91%)
Apr 26, 2024 2.170 2.340 2.130 2.190 85,551 +0.05(+2.34%)
Apr 25, 2024 2.180 2.240 2.130 2.140 76,060 -0.07(-3.17%)
Apr 24, 2024 2.110 2.330 2.110 2.210 175,958 +0.06(+2.79%)
Apr 23, 2024 2.260 2.310 2.030 2.150 161,387 -0.11(-4.87%)
Apr 22, 2024 2.210 2.380 2.150 2.260 184,921 +0.07(+3.20%)
Apr 19, 2024 2.080 2.200 2.050 2.190 80,219 +0.10(+4.78%)
Apr 18, 2024 2.200 2.240 2.030 2.090 134,996 -0.11(-5.00%)
Apr 17, 2024 2.340 2.340 2.170 2.200 109,366 -0.08(-3.51%)
Apr 16, 2024 2.130 2.370 2.100 2.280 120,529 +0.19(+9.09%)
Apr 15, 2024 2.280 2.360 2.050 2.090 176,269 -0.21(-9.13%)
Apr 12, 2024 2.260 2.330 2.230 2.300 32,764 -0.04(-1.71%)
Apr 11, 2024 2.300 2.340 2.280 2.340 49,418 +0.06(+2.63%)
Apr 10, 2024 2.250 2.395 2.200 2.280 108,608 -0.13(-5.39%)
Apr 09, 2024 2.250 2.460 2.250 2.410 83,167 +0.13(+5.70%)
Apr 08, 2024 2.100 2.300 2.100 2.280 127,077 +0.19(+9.09%)
Apr 05, 2024 2.090 2.130 2.030 2.090 70,479 +0.05(+2.45%)
Apr 04, 2024 2.150 2.210 2.000 2.040 109,206 -0.13(-5.99%)
Apr 03, 2024 2.210 2.210 2.160 2.170 127,468 -0.06(-2.69%)
Apr 02, 2024 2.240 2.270 2.180 2.230 75,415 -0.04(-1.76%)
Apr 01, 2024 2.340 2.370 2.200 2.270 168,555 -0.04(-1.73%)
Mar 28, 2024 2.260 2.390 2.180 2.310 152,592 +0.05(+2.21%)
Mar 27, 2024 2.240 2.320 2.190 2.260 129,921 +0.05(+2.26%)
Mar 26, 2024 2.250 2.325 2.180 2.210 162,010 -0.02(-0.90%)
Mar 25, 2024 2.260 2.284 2.150 2.230 99,933 -0.02(-0.89%)
Mar 22, 2024 2.300 2.360 2.130 2.250 69,733 -0.09(-3.85%)
Mar 21, 2024 2.390 2.440 2.290 2.340 305,967 -0.01(-0.43%)
Mar 20, 2024 2.260 2.510 2.231 2.350 175,429 +0.05(+2.17%)
Mar 19, 2024 2.240 2.330 2.200 2.300 147,542 +0.06(+2.68%)
Mar 18, 2024 2.190 2.340 2.080 2.240 196,774 +0.03(+1.36%)
Mar 15, 2024 2.180 2.260 2.180 2.210 272,384 -0.08(-3.49%)
Mar 14, 2024 2.800 2.800 2.080 2.290 380,397 -0.22(-8.76%)
Mar 13, 2024 2.410 2.530 2.300 2.510 113,022 +0.16(+6.81%)
Mar 12, 2024 2.480 2.480 2.340 2.350 54,858 -0.12(-4.86%)
Mar 11, 2024 2.490 2.580 2.450 2.470 143,848 +0.01(+0.41%)
Mar 08, 2024 2.400 2.520 2.400 2.460 72,154 +0.07(+2.93%)
Mar 07, 2024 2.390 2.500 2.350 2.390 99,530 +0.04(+1.70%)
Mar 06, 2024 2.330 2.360 2.260 2.350 46,857 +0.04(+1.73%)
Mar 05, 2024 2.260 2.325 2.260 2.310 51,115 +0.00(+0.00%)
Mar 04, 2024 2.350 2.510 2.280 2.310 161,247 -0.02(-0.86%)
Mar 01, 2024 2.230 2.375 2.180 2.330 69,301 +0.08(+3.56%)
Feb 29, 2024 2.250 2.300 2.230 2.250 96,526 +0.04(+1.81%)
Feb 28, 2024 2.160 2.279 2.130 2.210 102,377 -0.01(-0.45%)
Feb 27, 2024 2.200 2.290 2.150 2.220 170,017 -0.03(-1.33%)
Feb 26, 2024 2.290 2.360 2.165 2.250 202,651 -0.04(-1.75%)
Feb 23, 2024 2.250 2.310 2.100 2.290 128,713 +0.06(+2.69%)
Feb 22, 2024 2.130 2.260 2.130 2.230 86,235 +0.02(+0.90%)
Feb 21, 2024 2.190 2.280 2.170 2.210 66,800 +0.02(+0.91%)
Feb 20, 2024 2.270 2.330 2.190 2.190 88,197 -0.16(-6.81%)
Feb 16, 2024 2.370 2.440 2.310 2.350 155,265 -0.03(-1.26%)
Feb 15, 2024 2.300 2.445 2.169 2.380 137,192 +0.14(+6.25%)
Feb 14, 2024 2.260 2.275 2.100 2.240 97,310 +0.03(+1.36%)
Feb 13, 2024 2.250 2.400 2.165 2.210 143,035 -0.22(-9.05%)
Feb 12, 2024 2.310 2.520 2.310 2.430 193,949 +0.15(+6.58%)
Feb 09, 2024 2.250 2.349 2.161 2.280 218,593 +0.07(+3.17%)
Feb 08, 2024 2.070 2.240 2.070 2.210 164,641 +0.11(+5.24%)
Feb 07, 2024 2.110 2.249 2.040 2.100 110,576 +0.03(+1.45%)
Feb 06, 2024 2.000 2.110 2.000 2.070 115,713 +0.07(+3.50%)
Feb 05, 2024 2.160 2.160 1.940 2.000 408,121 -0.22(-9.91%)
Feb 02, 2024 2.250 2.250 2.190 2.220 292,500 -0.08(-3.48%)
Feb 01, 2024 2.320 2.387 2.300 2.300 66,245 -0.04(-1.50%)
Jan 31, 2024 2.600 2.630 2.300 2.335 258,486 -0.23(-9.14%)
Jan 30, 2024 2.470 2.710 2.440 2.570 278,936 +0.07(+2.80%)
Jan 29, 2024 2.460 2.510 2.450 2.500 65,052 +0.03(+1.21%)
Jan 26, 2024 2.580 2.580 2.440 2.470 53,024 -0.05(-1.98%)
Jan 25, 2024 2.580 2.600 2.465 2.520 109,808 +0.05(+2.02%)
Jan 24, 2024 2.660 2.660 2.445 2.470 101,032 -0.12(-4.63%)
Jan 23, 2024 2.740 2.740 2.570 2.590 120,376 -0.06(-2.26%)
Jan 22, 2024 2.280 2.680 2.280 2.650 159,887 +0.36(+15.72%)
Jan 19, 2024 2.170 2.300 2.060 2.290 159,026 +0.14(+6.51%)
Jan 18, 2024 2.080 2.170 2.050 2.150 262,702 +0.04(+1.90%)
Jan 17, 2024 2.080 2.190 2.030 2.110 399,332 -0.03(-1.40%)
Jan 16, 2024 2.120 2.220 2.060 2.140 312,782 -0.06(-2.73%)
Jan 12, 2024 2.160 2.250 2.060 2.200 138,781 +0.03(+1.38%)
Jan 11, 2024 2.170 2.240 2.070 2.170 169,177 -0.07(-3.13%)
Jan 10, 2024 2.100 2.290 2.050 2.240 207,056 +0.10(+4.67%)
Jan 09, 2024 2.050 2.180 1.920 2.140 330,813 +0.01(+0.23%)
Jan 08, 2024 2.120 2.170 2.120 2.135 137,830 -0.06(-2.73%)
Jan 05, 2024 2.230 2.264 2.040 2.195 186,483 -0.08(-3.30%)
Jan 04, 2024 2.500 2.500 2.180 2.270 325,390 -0.15(-6.00%)
Jan 03, 2024 2.650 2.650 2.400 2.415 205,558 -0.19(-7.47%)
Jan 02, 2024 2.750 2.810 2.560 2.610 171,931 -0.15(-5.43%)
Dec 29, 2023 2.870 2.960 2.640 2.760 390,587 -0.13(-4.50%)
Dec 28, 2023 3.050 3.060 2.860 2.890 300,306 -0.15(-4.93%)
Dec 27, 2023 3.020 3.070 2.970 3.040 335,114 +0.11(+3.75%)
Dec 26, 2023 2.870 2.940 2.780 2.930 310,325 +0.15(+5.40%)
Dec 22, 2023 2.720 2.790 2.720 2.780 171,351 +0.11(+4.12%)
Dec 21, 2023 2.790 2.790 2.623 2.670 193,852 -0.04(-1.48%)
Dec 20, 2023 2.810 2.920 2.690 2.710 373,084 -0.15(-5.24%)
Dec 19, 2023 2.820 2.960 2.810 2.860 156,632 +0.02(+0.70%)
Dec 18, 2023 2.930 2.970 2.820 2.840 189,379 -0.08(-2.74%)
Dec 15, 2023 3.030 3.140 2.830 2.920 526,215 -0.08(-2.67%)
Dec 14, 2023 3.120 3.190 2.990 3.000 254,755 -0.05(-1.64%)
Dec 13, 2023 2.980 3.060 2.800 3.050 168,965 +0.07(+2.35%)
Dec 12, 2023 3.020 3.060 2.880 2.980 178,638 -0.10(-3.25%)
Dec 11, 2023 3.140 3.185 2.989 3.080 237,243 -0.09(-2.84%)
Dec 08, 2023 3.170 3.250 3.070 3.170 209,356 +0.07(+2.26%)
Dec 07, 2023 3.100 3.175 3.010 3.100 138,704 +0.05(+1.64%)
Dec 06, 2023 3.020 3.130 2.900 3.050 236,050 +0.02(+0.66%)
Dec 05, 2023 3.090 3.235 3.000 3.030 218,071 -0.09(-2.88%)
Dec 04, 2023 2.910 3.230 2.820 3.120 395,764 +0.18(+6.12%)
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.