Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mongodb Inc Cl A (NQ: MDB )

358.64 -0.16 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 341.23 346.31 332.60 344.59 721,362 +8.29(+2.47%)
Oct 30, 2023 341.25 342.33 333.69 336.30 732,959 +0.99(+0.30%)
Oct 27, 2023 333.00 339.75 331.98 335.31 1,070,231 +7.98(+2.44%)
Oct 26, 2023 329.35 334.39 321.00 327.33 1,421,940 -2.00(-0.61%)
Oct 25, 2023 347.00 347.97 328.47 329.33 1,148,164 -22.71(-6.45%)
Oct 24, 2023 348.46 358.76 346.79 352.04 979,633 +9.76(+2.85%)
Oct 23, 2023 340.05 348.80 333.63 342.28 850,722 -4.00(-1.16%)
Oct 20, 2023 359.33 362.03 342.44 346.28 1,298,680 -11.72(-3.27%)
Oct 19, 2023 365.43 368.98 357.65 358.00 932,317 -0.68(-0.19%)
Oct 18, 2023 362.34 369.65 356.48 358.68 868,460 -7.02(-1.92%)
Oct 17, 2023 362.30 373.00 361.35 365.70 964,972 -2.46(-0.67%)
Oct 16, 2023 352.35 369.42 350.70 368.16 954,719 +17.48(+4.98%)
Oct 13, 2023 365.47 366.33 349.89 350.68 916,950 -13.67(-3.75%)
Oct 12, 2023 367.52 374.67 362.00 364.35 986,590 -0.87(-0.24%)
Oct 11, 2023 365.93 371.94 362.50 365.22 886,142 +6.75(+1.88%)
Oct 10, 2023 355.96 368.62 354.00 358.47 1,050,252 +0.16(+0.04%)
Oct 09, 2023 347.50 362.12 346.63 358.31 992,229 +4.69(+1.33%)
Oct 06, 2023 328.36 354.35 328.26 353.62 1,290,629 +16.84(+5.00%)
Oct 05, 2023 335.11 338.24 328.27 336.78 798,556 +0.83(+0.25%)
Oct 04, 2023 337.05 338.20 331.77 335.95 957,444 +4.34(+1.31%)
Oct 03, 2023 341.02 345.00 328.96 331.61 948,518 -17.46(-5.00%)
Oct 02, 2023 342.39 351.81 341.15 349.07 1,140,568 +3.21(+0.93%)
Sep 29, 2023 353.05 360.88 345.42 345.86 1,559,268 +2.75(+0.80%)
Sep 28, 2023 324.69 343.54 323.01 343.11 1,405,580 +14.95(+4.56%)
Sep 27, 2023 326.27 332.84 324.69 328.16 934,399 +2.86(+0.88%)
Sep 26, 2023 329.58 334.18 324.11 325.30 1,403,090 -8.01(-2.40%)
Sep 25, 2023 331.31 337.04 332.55 333.31 759,581 -2.45(-0.73%)
Sep 22, 2023 338.21 339.54 331.00 335.76 1,268,186 +2.14(+0.64%)
Sep 21, 2023 342.90 347.98 331.95 333.62 1,871,107 -18.04(-5.13%)
Sep 20, 2023 356.00 361.36 351.34 351.66 572,344 -3.95(-1.11%)
Sep 19, 2023 357.17 359.51 350.02 355.61 600,973 -0.93(-0.26%)
Sep 18, 2023 357.39 361.23 354.76 356.54 644,718 -5.59(-1.54%)
Sep 15, 2023 361.31 362.32 354.00 362.13 1,307,785 -3.79(-1.04%)
Sep 14, 2023 372.12 372.30 363.91 365.92 783,598 -5.42(-1.46%)
Sep 13, 2023 374.57 378.76 370.76 371.34 861,365 -3.23(-0.86%)
Sep 12, 2023 387.67 388.96 374.57 374.57 1,170,759 -19.71(-5.00%)
Sep 11, 2023 382.00 395.05 379.72 394.28 1,254,025 +16.99(+4.50%)
Sep 08, 2023 377.28 384.02 375.18 377.29 1,259,388 -0.25(-0.07%)
Sep 07, 2023 373.86 381.23 368.79 377.54 1,130,437 -4.72(-1.23%)
Sep 06, 2023 393.51 395.75 378.33 382.26 1,307,856 -11.87(-3.01%)
Sep 05, 2023 389.50 398.64 388.30 394.13 1,774,626 +1.25(+0.32%)
Sep 01, 2023 395.01 414.00 389.33 392.88 5,896,976 +11.58(+3.04%)
Aug 31, 2023 382.00 387.29 378.91 381.30 3,071,904 +5.78(+1.54%)
Aug 30, 2023 366.55 380.38 364.30 375.52 1,172,287 +8.14(+2.22%)
Aug 29, 2023 357.95 374.30 354.15 367.38 1,264,775 +13.06(+3.69%)
Aug 28, 2023 365.41 368.72 353.89 354.32 1,129,070 -9.14(-2.51%)
Aug 25, 2023 357.18 368.24 355.01 363.46 1,106,854 +2.71(+0.75%)
Aug 24, 2023 384.99 384.99 357.90 360.75 1,126,963 -9.99(-2.69%)
Aug 23, 2023 360.99 371.15 359.00 370.74 1,224,036 +8.70(+2.40%)
Aug 22, 2023 364.30 365.56 355.85 362.04 735,303 +3.44(+0.96%)
Aug 21, 2023 358.07 363.49 355.01 358.60 981,559 +7.77(+2.21%)
Aug 18, 2023 344.48 353.77 342.01 350.83 1,031,728 -0.34(-0.10%)
Aug 17, 2023 359.00 360.09 349.09 351.17 973,943 -7.66(-2.13%)
Aug 16, 2023 363.63 368.52 358.00 358.83 747,654 -8.51(-2.32%)
Aug 15, 2023 362.90 371.58 358.44 367.34 1,183,201 +2.93(+0.80%)
Aug 14, 2023 352.29 364.80 348.81 364.41 940,526 +8.19(+2.30%)
Aug 11, 2023 355.98 361.34 353.88 356.22 747,706 -3.44(-0.96%)
Aug 10, 2023 359.91 368.34 353.31 359.66 1,492,300 -0.34(-0.09%)
Aug 09, 2023 370.19 372.74 358.43 360.00 1,767,476 -10.19(-2.75%)
Aug 08, 2023 378.17 388.50 368.50 370.19 2,855,554 -27.36(-6.88%)
Aug 07, 2023 403.43 405.30 387.71 397.55 1,059,952 -4.02(-1.00%)
Aug 04, 2023 415.06 423.95 400.52 401.57 1,544,060 -1.23(-0.31%)
Aug 03, 2023 391.85 407.29 386.29 402.80 1,076,487 +4.06(+1.02%)
Aug 02, 2023 414.09 415.99 393.00 398.74 1,823,420 -25.83(-6.08%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.