Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mongodb Inc Cl A
(NQ:
MDB
)
223.38
-6.50 (-2.83%)
Streaming Delayed Price
Updated: 9:39 AM EDT, Jun 7, 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 (%)
Apr 29, 2022
374.96
387.94
353.78
354.93
801,719
-22.72(-6.02%)
Apr 28, 2022
370.24
382.03
354.00
377.65
845,704
+17.67(+4.91%)
Apr 27, 2022
357.22
375.46
353.91
359.98
1,053,082
+7.23(+2.05%)
Apr 26, 2022
380.76
380.76
352.64
352.75
1,035,736
-28.99(-7.59%)
Apr 25, 2022
369.04
387.29
365.87
381.74
943,065
+10.70(+2.88%)
Apr 22, 2022
379.49
386.44
368.75
371.04
792,168
-6.83(-1.81%)
Apr 21, 2022
411.05
420.96
374.54
377.87
1,223,742
-29.14(-7.16%)
Apr 20, 2022
420.57
420.95
401.43
407.01
641,917
-8.99(-2.16%)
Apr 19, 2022
403.02
419.07
393.15
416.00
673,920
+14.85(+3.70%)
Apr 18, 2022
412.00
414.26
393.97
401.15
662,295
-15.35(-3.69%)
Apr 14, 2022
432.44
436.99
416.39
416.50
553,032
-18.74(-4.31%)
Apr 13, 2022
413.44
435.90
411.66
435.24
844,051
+21.17(+5.11%)
Apr 12, 2022
418.00
438.94
412.08
414.07
910,855
+3.97(+0.97%)
Apr 11, 2022
408.61
418.02
402.78
410.10
761,185
-6.78(-1.63%)
Apr 08, 2022
423.09
430.99
414.18
416.88
801,522
-11.61(-2.71%)
Apr 07, 2022
417.42
437.69
416.55
428.49
1,234,741
+6.60(+1.56%)
Apr 06, 2022
423.75
425.00
400.56
421.89
1,578,548
-13.23(-3.04%)
Apr 05, 2022
455.00
457.99
429.25
435.12
1,183,085
-23.48(-5.12%)
Apr 04, 2022
443.78
464.03
440.30
458.60
1,343,234
+4.15(+0.91%)
Apr 01, 2022
443.06
471.96
441.55
454.45
2,001,205
+10.86(+2.45%)
Mar 31, 2022
430.00
455.68
425.21
443.59
1,606,098
+13.37(+3.11%)
Mar 30, 2022
429.30
443.28
423.00
430.22
1,150,528
-5.67(-1.30%)
Mar 29, 2022
428.98
440.89
423.11
435.89
832,416
+14.97(+3.56%)
Mar 28, 2022
407.50
421.62
403.06
420.92
896,550
+14.88(+3.66%)
Mar 25, 2022
421.27
422.01
400.26
406.04
700,788
-14.30(-3.40%)
Mar 24, 2022
408.27
421.48
396.53
420.34
1,250,520
+15.49(+3.83%)
Mar 23, 2022
398.62
418.60
394.55
404.85
820,263
-0.92(-0.23%)
Mar 22, 2022
387.06
414.98
387.06
405.77
1,229,674
+15.27(+3.91%)
Mar 21, 2022
392.33
400.19
381.00
390.50
1,474,581
-7.60(-1.91%)
Mar 18, 2022
381.46
402.12
375.01
398.10
2,233,597
+25.67(+6.89%)
Mar 17, 2022
341.71
374.86
335.81
372.43
1,983,810
+28.61(+8.32%)
Mar 16, 2022
311.99
344.56
311.60
343.82
2,352,783
+45.56(+15.28%)
Mar 15, 2022
292.01
300.76
284.81
298.26
1,545,971
+8.10(+2.79%)
Mar 14, 2022
314.80
324.00
283.13
290.16
2,135,921
-26.33(-8.32%)
Mar 11, 2022
342.98
344.02
316.00
316.49
1,215,713
-22.02(-6.50%)
Mar 10, 2022
327.93
342.82
324.30
338.51
1,548,820
+4.42(+1.32%)
Mar 09, 2022
318.38
339.79
315.00
334.09
3,952,496
+52.35(+18.58%)
Mar 08, 2022
280.04
289.67
272.50
281.74
2,668,724
+1.76(+0.63%)
Mar 07, 2022
309.50
313.97
279.00
279.98
1,819,157
-26.13(-8.54%)
Mar 04, 2022
327.06
332.43
303.38
306.11
2,075,386
-21.12(-6.45%)
Mar 03, 2022
359.40
364.96
322.23
327.23
3,165,887
-54.44(-14.26%)
Mar 02, 2022
382.84
387.71
366.00
381.67
803,948
-0.14(-0.04%)
Mar 01, 2022
382.87
395.85
378.66
381.81
726,176
-0.18(-0.05%)
Feb 28, 2022
376.32
388.78
373.01
381.99
765,516
+6.05(+1.61%)
Feb 25, 2022
374.36
376.23
365.29
375.94
781,818
+0.58(+0.15%)
Feb 24, 2022
336.15
378.49
331.80
375.36
1,228,993
+20.55(+5.79%)
Feb 23, 2022
386.01
389.17
352.40
354.81
1,299,736
-27.62(-7.22%)
Feb 22, 2022
386.97
397.20
379.07
382.43
957,365
-7.75(-1.99%)
Feb 18, 2022
390.18
0
-19.38(-4.73%)
Feb 17, 2022
432.89
432.96
407.49
409.56
966,528
-26.57(-6.09%)
Feb 16, 2022
442.34
442.34
425.73
436.13
775,177
-9.70(-2.18%)
Feb 15, 2022
441.77
449.68
433.06
445.83
820,916
+15.90(+3.70%)
Feb 14, 2022
427.92
443.87
425.26
429.93
644,206
+2.76(+0.65%)
Feb 11, 2022
450.72
460.00
421.69
427.17
1,172,468
-23.43(-5.20%)
Feb 10, 2022
428.66
464.73
427.00
450.60
1,718,383
+8.93(+2.02%)
Feb 09, 2022
432.36
443.31
425.88
441.67
1,159,122
+22.24(+5.30%)
Feb 08, 2022
402.35
421.59
401.00
419.43
846,375
+11.60(+2.84%)
Feb 07, 2022
405.92
427.99
405.92
407.83
875,829
+4.29(+1.06%)
Feb 04, 2022
381.77
409.72
376.01
403.54
1,007,019
+21.69(+5.68%)
Feb 03, 2022
385.20
381.85
1,043,286
-16.06(-4.04%)
Feb 02, 2022
414.00
415.05
392.91
397.91
698,959
-13.24(-3.22%)
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
.