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

MDB Capital Holdings, LLC - Class A common (NQ: MDBH )

9.840 +0.150 (+1.55%)
Streaming Delayed Price Updated: 1:54 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 10.00 10.00 9.701 9.840 1,058 +0.15(+1.55%)
Aug 08, 2024 9.950 10.00 9.690 9.690 2,380 -0.31(-3.10%)
Aug 07, 2024 10.11 10.11 9.810 10.000 1,370 +0.04(+0.40%)
Aug 06, 2024 10.05 10.14 9.780 9.960 11,146 -0.31(-3.05%)
Aug 05, 2024 10.32 10.50 9.950 10.27 9,210 -0.10(-0.93%)
Aug 02, 2024 9.700 10.37 9.690 10.37 7,775 +0.62(+6.36%)
Aug 01, 2024 9.750 10.54 9.740 9.750 3,048 -0.01(-0.10%)
Jul 31, 2024 11.30 11.34 9.500 9.760 31,797 -1.98(-16.86%)
Jul 30, 2024 11.74 11.74 11.31 11.74 3,913 -0.00(-0.00%)
Jul 29, 2024 11.90 11.99 11.30 11.74 17,058 -0.11(-0.93%)
Jul 26, 2024 11.29 12.00 11.27 11.85 25,243 +0.45(+3.95%)
Jul 25, 2024 11.49 11.50 10.81 11.40 54,072 +0.55(+5.07%)
Jul 24, 2024 9.830 11.40 9.510 10.85 76,665 +0.97(+9.82%)
Jul 23, 2024 10.33 10.84 9.670 9.880 13,017 -0.42(-4.08%)
Jul 22, 2024 12.00 12.00 9.510 10.30 66,376 -0.38(-3.51%)
Jul 19, 2024 7.700 11.05 7.549 10.68 126,454 +2.90(+37.21%)
Jul 18, 2024 7.550 7.780 7.550 7.780 3,074 -0.08(-0.95%)
Jul 17, 2024 7.740 8.510 7.610 7.855 10,739 +0.06(+0.74%)
Jul 16, 2024 7.450 7.880 7.450 7.797 26,414 +0.37(+5.01%)
Jul 15, 2024 7.110 7.500 7.110 7.425 16,910 +0.30(+4.28%)
Jul 12, 2024 7.210 7.500 7.120 7.120 1,801 +0.04(+0.56%)
Jul 11, 2024 7.120 7.210 7.080 7.080 5,402 -0.10(-1.39%)
Jul 10, 2024 7.070 7.460 7.070 7.180 927 +0.02(+0.28%)
Jul 09, 2024 7.100 7.245 7.100 7.160 3,783 +0.09(+1.27%)
Jul 08, 2024 7.300 7.300 7.050 7.070 7,239 -0.24(-3.28%)
Jul 05, 2024 7.310 7.310 7.310 7.310 490 +0.01(+0.14%)
Jul 03, 2024 7.300 7.300 7.300 7.300 438 -0.08(-1.02%)
Jul 02, 2024 7.375 7.500 7.310 7.375 3,066 +0.13(+1.86%)
Jul 01, 2024 7.500 7.500 7.210 7.240 5,381 -0.24(-3.21%)
Jun 28, 2024 7.110 7.480 7.110 7.480 6,622 +0.23(+3.17%)
Jun 27, 2024 7.150 7.255 7.000 7.250 5,755 +0.00(+0.00%)
Jun 26, 2024 7.500 7.610 7.130 7.250 10,403 -0.14(-1.89%)
Jun 25, 2024 7.500 7.620 7.390 7.390 5,550 -0.31(-4.03%)
Jun 24, 2024 7.690 7.787 7.540 7.700 1,081 -0.00(-0.02%)
Jun 21, 2024 7.500 7.702 7.500 7.702 1,297 +0.18(+2.41%)
Jun 20, 2024 7.900 8.050 7.520 7.520 14,020 -0.23(-2.97%)
Jun 18, 2024 7.750 8.156 7.750 7.750 1,753 -0.03(-0.39%)
Jun 17, 2024 7.780 8.040 7.750 7.780 1,314 +0.07(+0.91%)
Jun 14, 2024 8.000 8.039 7.710 7.710 7,353 -0.48(-5.81%)
Jun 13, 2024 8.000 8.350 8.000 8.186 5,671 -0.13(-1.52%)
Jun 12, 2024 8.500 8.500 7.500 8.312 22,219 -0.26(-3.07%)
Jun 11, 2024 8.350 8.800 8.250 8.575 11,237 +0.11(+1.36%)
Jun 10, 2024 8.300 9.000 8.300 8.460 8,346 +0.15(+1.81%)
Jun 07, 2024 8.260 8.350 8.260 8.310 636 -0.30(-3.50%)
Jun 06, 2024 8.260 8.990 8.260 8.612 1,781 +0.17(+2.04%)
Jun 05, 2024 8.320 8.500 8.250 8.440 11,655 -0.04(-0.46%)
Jun 04, 2024 8.320 8.479 8.320 8.479 1,199 -0.32(-3.64%)
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.