Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mondee Holdings, Inc. - Class A Common Stock (NQ: MOND ) 1.800 -0.060 (-3.23%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 27, 2024 1.910 1.910 1.770 1.800 46,921 -0.06(-3.23%) Aug 26, 2024 1.950 2.050 1.850 1.860 200,768 -0.04(-2.11%) Aug 23, 2024 1.960 1.970 1.870 1.900 124,146 +0.00(+0.00%) Aug 22, 2024 1.970 1.990 1.900 1.900 73,368 -0.07(-3.55%) Aug 21, 2024 2.030 2.030 1.970 1.970 35,228 -0.05(-2.48%) Aug 20, 2024 2.070 2.140 1.970 2.020 72,787 -0.08(-3.81%) Aug 19, 2024 1.990 2.128 1.980 2.100 63,130 +0.11(+5.53%) Aug 16, 2024 2.090 2.120 1.970 1.990 72,748 -0.11(-5.24%) Aug 15, 2024 2.040 2.160 2.030 2.100 125,015 +0.16(+8.25%) Aug 14, 2024 2.030 2.110 1.920 1.940 125,758 -0.20(-9.35%) Aug 13, 2024 2.140 2.255 2.120 2.140 75,974 -0.01(-0.47%) Aug 12, 2024 2.240 2.289 2.120 2.150 83,100 -0.12(-5.29%) Aug 09, 2024 2.260 2.280 2.210 2.270 37,643 -0.05(-2.16%) Aug 08, 2024 2.250 2.335 2.205 2.320 48,289 +0.12(+5.45%) Aug 07, 2024 2.330 2.479 2.150 2.200 88,511 -0.07(-3.30%) Aug 06, 2024 2.250 2.370 2.235 2.275 61,914 +0.02(+0.66%) Aug 05, 2024 2.160 2.310 2.120 2.260 116,812 -0.13(-5.44%) Aug 02, 2024 2.560 2.640 2.360 2.390 83,631 -0.32(-11.81%) Aug 01, 2024 2.990 2.990 2.640 2.710 126,724 -0.28(-9.36%) Jul 31, 2024 3.150 3.170 2.990 2.990 147,766 -0.14(-4.47%) Jul 30, 2024 3.000 3.160 2.890 3.130 186,760 +0.16(+5.39%) Jul 29, 2024 2.810 3.090 2.790 2.970 126,079 +0.17(+6.07%) Jul 26, 2024 2.790 2.800 2.735 2.800 127,217 +0.04(+1.45%) Jul 25, 2024 2.790 2.800 2.690 2.760 145,101 -0.01(-0.36%) Jul 24, 2024 2.760 2.790 2.530 2.770 56,369 -0.02(-0.72%) Jul 23, 2024 2.780 2.800 2.740 2.790 106,283 +0.01(+0.36%) Jul 22, 2024 2.710 2.800 2.610 2.780 152,784 +0.06(+2.21%) Jul 19, 2024 2.660 2.730 2.650 2.720 44,733 +0.07(+2.64%) Jul 18, 2024 2.760 2.780 2.610 2.650 62,421 -0.15(-5.36%) Jul 17, 2024 2.740 2.810 2.730 2.800 95,190 -0.01(-0.36%) Jul 16, 2024 2.600 2.820 2.525 2.810 217,136 +0.16(+6.04%) Jul 15, 2024 2.550 2.690 2.520 2.650 141,603 +0.13(+5.16%) Jul 12, 2024 2.470 2.550 2.400 2.520 138,315 +0.10(+4.13%) Jul 11, 2024 2.350 2.470 2.310 2.420 166,533 +0.08(+3.42%) Jul 10, 2024 2.200 2.340 2.180 2.340 100,155 +0.14(+6.36%) Jul 09, 2024 2.230 2.240 2.180 2.200 24,712 -0.06(-2.65%) Jul 08, 2024 2.230 2.280 2.146 2.260 55,145 +0.05(+2.26%) Jul 05, 2024 2.210 2.240 2.140 2.210 52,841 -0.01(-0.45%) Jul 03, 2024 2.390 2.390 2.190 2.220 16,388 -0.14(-5.93%) Jul 02, 2024 2.400 2.400 2.330 2.360 109,619 -0.04(-1.67%) Jul 01, 2024 2.370 2.430 2.315 2.400 179,876 +0.00(+0.00%) Jun 28, 2024 2.220 2.400 2.120 2.400 664,233 +0.18(+8.11%) Jun 27, 2024 2.190 2.220 2.100 2.220 81,275 +0.05(+2.30%) Jun 26, 2024 2.180 2.190 2.130 2.170 67,589 -0.02(-0.91%) Jun 25, 2024 2.140 2.220 2.130 2.190 56,615 +0.02(+0.92%) Jun 24, 2024 2.180 2.240 2.130 2.170 32,048 -0.01(-0.46%) Jun 21, 2024 2.100 2.180 2.100 2.180 184,612 +0.04(+1.87%) Jun 20, 2024 2.100 2.180 2.075 2.140 57,868 +0.04(+1.90%) Jun 18, 2024 2.080 2.105 2.040 2.100 77,757 +0.00(+0.00%) Jun 17, 2024 2.080 2.100 2.020 2.100 66,423 -0.01(-0.47%) Jun 14, 2024 2.050 2.120 2.040 2.110 83,679 +0.06(+2.93%) Jun 13, 2024 2.100 2.110 2.000 2.050 74,408 -0.04(-1.91%) Jun 12, 2024 2.050 2.140 2.050 2.090 94,902 +0.05(+2.45%) Jun 11, 2024 2.010 2.070 2.000 2.040 35,904 +0.00(+0.00%) Jun 10, 2024 2.080 2.090 2.010 2.040 72,899 -0.04(-1.92%) Jun 07, 2024 2.140 2.200 2.060 2.080 52,563 -0.08(-3.70%) Jun 06, 2024 2.240 2.240 2.140 2.160 80,795 -0.10(-4.42%) Jun 05, 2024 2.330 2.350 2.180 2.260 151,380 -0.09(-3.83%) Jun 04, 2024 2.280 2.360 2.150 2.350 147,976 +0.09(+3.98%) 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.