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

Mongodb Inc Cl A (NQ: MDB )

368.01 +1.70 (+0.47%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 24, 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 29, 2020 217.77 232.86 215.50 232.11 1,512,500 +16.51(+7.66%)
May 28, 2020 214.54 223.47 212.43 215.60 944,354 +3.71(+1.75%)
May 27, 2020 212.70 213.98 196.01 211.89 1,260,434 -4.57(-2.11%)
May 26, 2020 223.29 225.84 214.02 216.46 1,264,387 -3.82(-1.73%)
May 22, 2020 211.14 220.86 209.02 220.28 1,206,700 +11.36(+5.44%)
May 21, 2020 208.73 212.60 203.01 208.92 1,079,067 +2.30(+1.11%)
May 20, 2020 206.12 210.15 203.60 206.62 1,119,182 +6.40(+3.20%)
May 19, 2020 195.45 203.00 194.88 200.22 669,414 +6.05(+3.12%)
May 18, 2020 200.00 202.80 192.57 194.17 834,998 -2.11(-1.07%)
May 15, 2020 190.00 199.25 189.01 196.28 917,400 +1.96(+1.01%)
May 14, 2020 190.06 197.39 188.50 194.32 926,585 +0.21(+0.11%)
May 13, 2020 194.47 198.00 185.66 194.11 1,391,698 +1.11(+0.58%)
May 12, 2020 188.50 198.44 185.25 193.00 1,705,354 +5.56(+2.97%)
May 11, 2020 178.18 189.25 176.19 187.44 1,254,129 +10.95(+6.20%)
May 08, 2020 178.50 179.14 171.24 176.49 737,400 +1.06(+0.60%)
May 07, 2020 173.50 179.35 172.04 175.43 693,154 +4.82(+2.83%)
May 06, 2020 169.05 172.98 167.88 170.61 654,630 +2.79(+1.66%)
May 05, 2020 162.58 170.84 161.24 167.82 915,260 +7.87(+4.92%)
May 04, 2020 154.68 160.51 153.61 159.95 574,143 +4.03(+2.58%)
May 01, 2020 154.90 159.74 154.41 155.92 575,700 -6.21(-3.83%)
Apr 30, 2020 158.73 165.64 158.70 162.13 948,003 +3.06(+1.92%)
Apr 29, 2020 157.03 162.37 154.61 159.07 677,932 +4.32(+2.79%)
Apr 28, 2020 162.13 163.16 153.95 154.75 709,497 -5.63(-3.51%)
Apr 27, 2020 164.35 164.35 159.05 160.38 646,902 +0.44(+0.28%)
Apr 24, 2020 159.12 162.69 156.50 159.94 566,000 +1.85(+1.17%)
Apr 23, 2020 156.68 161.34 155.51 158.09 713,916 -0.24(-0.15%)
Apr 22, 2020 156.36 158.59 153.18 158.33 747,300 +6.09(+4.00%)
Apr 21, 2020 159.73 162.15 147.28 152.24 756,319 -8.04(-5.02%)
Apr 20, 2020 154.26 163.77 153.53 160.28 1,126,718 +6.09(+3.95%)
Apr 17, 2020 156.96 157.33 147.74 154.19 724,000 +0.21(+0.14%)
Apr 16, 2020 152.81 159.34 151.68 153.98 917,862 +4.07(+2.71%)
Apr 15, 2020 145.17 152.76 144.30 149.91 907,947 +0.91(+0.61%)
Apr 14, 2020 148.50 157.13 147.00 149.00 1,569,037 +7.10(+5.00%)
Apr 13, 2020 140.69 142.79 137.07 141.90 634,371 +1.56(+1.11%)
Apr 09, 2020 138.28 140.88 137.00 140.34 1,125,500 +5.02(+3.71%)
Apr 08, 2020 132.66 137.50 131.83 135.32 866,939 +3.50(+2.66%)
Apr 07, 2020 137.60 138.89 129.10 131.82 1,065,972 -0.63(-0.48%)
Apr 06, 2020 125.93 133.22 123.21 132.45 1,047,804 +11.98(+9.94%)
Apr 03, 2020 124.56 127.01 118.60 120.47 1,011,400 -4.61(-3.69%)
Apr 02, 2020 120.31 126.30 117.71 125.08 1,251,104 -1.06(-0.84%)
Apr 01, 2020 127.09 134.50 124.14 126.14 1,230,679 -10.40(-7.62%)
Mar 31, 2020 137.37 142.87 134.26 136.54 1,167,893 +0.11(+0.08%)
Mar 30, 2020 133.15 139.64 131.80 136.43 815,804 +4.32(+3.27%)
Mar 27, 2020 128.77 135.50 126.32 132.11 1,435,200 -1.00(-0.75%)
Mar 26, 2020 136.00 143.15 131.00 133.11 1,228,014 -1.19(-0.89%)
Mar 25, 2020 136.14 145.48 130.26 134.30 1,474,853 -2.13(-1.56%)
Mar 24, 2020 132.85 141.57 132.01 136.43 1,554,768 +10.86(+8.65%)
Mar 23, 2020 120.38 127.47 113.38 125.57 1,387,773 +5.07(+4.21%)
Mar 20, 2020 123.22 135.75 119.38 120.50 1,905,200 -1.68(-1.38%)
Mar 19, 2020 104.60 127.46 101.34 122.18 2,434,388 +16.45(+15.56%)
Mar 18, 2020 97.40 125.55 96.00 105.73 4,882,128 -8.79(-7.68%)
Mar 17, 2020 101.68 116.53 94.16 114.52 2,138,688 +15.55(+15.71%)
Mar 16, 2020 100.00 103.92 93.81 98.97 1,885,754 -16.20(-14.07%)
Mar 13, 2020 120.39 122.00 107.14 115.17 1,408,500 +3.62(+3.25%)
Mar 12, 2020 109.74 115.96 101.00 111.55 1,742,444 -12.30(-9.93%)
Mar 11, 2020 128.95 130.90 120.33 123.85 1,342,920 -10.00(-7.47%)
Mar 10, 2020 134.71 137.00 125.12 133.85 1,386,276 +6.00(+4.69%)
Mar 09, 2020 139.65 139.65 125.00 127.85 1,515,249 -22.26(-14.83%)
Mar 06, 2020 156.43 156.43 144.00 150.11 1,421,500 -8.95(-5.63%)
Mar 05, 2020 155.59 162.93 155.59 159.06 864,305 -0.26(-0.16%)
Mar 04, 2020 156.75 159.48 154.00 159.32 887,454 +4.16(+2.68%)
Mar 03, 2020 155.49 159.97 149.80 155.16 1,451,824 -0.48(-0.31%)
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.