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

Mondee Holdings, Inc. - Class A Common Stock (NQ: MOND )

2.280 -0.040 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 2.260 2.390 2.180 2.310 152,592 +0.05(+2.21%)
Mar 27, 2024 2.240 2.320 2.190 2.260 129,921 +0.05(+2.26%)
Mar 26, 2024 2.250 2.325 2.180 2.210 162,010 -0.02(-0.90%)
Mar 25, 2024 2.260 2.284 2.150 2.230 99,933 -0.02(-0.89%)
Mar 22, 2024 2.300 2.360 2.130 2.250 69,733 -0.09(-3.85%)
Mar 21, 2024 2.390 2.440 2.290 2.340 305,967 -0.01(-0.43%)
Mar 20, 2024 2.260 2.510 2.231 2.350 175,429 +0.05(+2.17%)
Mar 19, 2024 2.240 2.330 2.200 2.300 147,542 +0.06(+2.68%)
Mar 18, 2024 2.190 2.340 2.080 2.240 196,774 +0.03(+1.36%)
Mar 15, 2024 2.180 2.260 2.180 2.210 272,384 -0.08(-3.49%)
Mar 14, 2024 2.800 2.800 2.080 2.290 380,397 -0.22(-8.76%)
Mar 13, 2024 2.410 2.530 2.300 2.510 113,022 +0.16(+6.81%)
Mar 12, 2024 2.480 2.480 2.340 2.350 54,858 -0.12(-4.86%)
Mar 11, 2024 2.490 2.580 2.450 2.470 143,848 +0.01(+0.41%)
Mar 08, 2024 2.400 2.520 2.400 2.460 72,154 +0.07(+2.93%)
Mar 07, 2024 2.390 2.500 2.350 2.390 99,530 +0.04(+1.70%)
Mar 06, 2024 2.330 2.360 2.260 2.350 46,857 +0.04(+1.73%)
Mar 05, 2024 2.260 2.325 2.260 2.310 51,115 +0.00(+0.00%)
Mar 04, 2024 2.350 2.510 2.280 2.310 161,247 -0.02(-0.86%)
Mar 01, 2024 2.230 2.375 2.180 2.330 69,301 +0.08(+3.56%)
Feb 29, 2024 2.250 2.300 2.230 2.250 96,526 +0.04(+1.81%)
Feb 28, 2024 2.160 2.279 2.130 2.210 102,377 -0.01(-0.45%)
Feb 27, 2024 2.200 2.290 2.150 2.220 170,017 -0.03(-1.33%)
Feb 26, 2024 2.290 2.360 2.165 2.250 202,651 -0.04(-1.75%)
Feb 23, 2024 2.250 2.310 2.100 2.290 128,713 +0.06(+2.69%)
Feb 22, 2024 2.130 2.260 2.130 2.230 86,235 +0.02(+0.90%)
Feb 21, 2024 2.190 2.280 2.170 2.210 66,800 +0.02(+0.91%)
Feb 20, 2024 2.270 2.330 2.190 2.190 88,197 -0.16(-6.81%)
Feb 16, 2024 2.370 2.440 2.310 2.350 155,265 -0.03(-1.26%)
Feb 15, 2024 2.300 2.445 2.169 2.380 137,192 +0.14(+6.25%)
Feb 14, 2024 2.260 2.275 2.100 2.240 97,310 +0.03(+1.36%)
Feb 13, 2024 2.250 2.400 2.165 2.210 143,035 -0.22(-9.05%)
Feb 12, 2024 2.310 2.520 2.310 2.430 193,949 +0.15(+6.58%)
Feb 09, 2024 2.250 2.349 2.161 2.280 218,593 +0.07(+3.17%)
Feb 08, 2024 2.070 2.240 2.070 2.210 164,641 +0.11(+5.24%)
Feb 07, 2024 2.110 2.249 2.040 2.100 110,576 +0.03(+1.45%)
Feb 06, 2024 2.000 2.110 2.000 2.070 115,713 +0.07(+3.50%)
Feb 05, 2024 2.160 2.160 1.940 2.000 408,121 -0.22(-9.91%)
Feb 02, 2024 2.250 2.250 2.190 2.220 292,500 -0.08(-3.48%)
Feb 01, 2024 2.320 2.387 2.300 2.300 66,245 -0.04(-1.50%)
Jan 31, 2024 2.600 2.630 2.300 2.335 258,486 -0.23(-9.14%)
Jan 30, 2024 2.470 2.710 2.440 2.570 278,936 +0.07(+2.80%)
Jan 29, 2024 2.460 2.510 2.450 2.500 65,052 +0.03(+1.21%)
Jan 26, 2024 2.580 2.580 2.440 2.470 53,024 -0.05(-1.98%)
Jan 25, 2024 2.580 2.600 2.465 2.520 109,808 +0.05(+2.02%)
Jan 24, 2024 2.660 2.660 2.445 2.470 101,032 -0.12(-4.63%)
Jan 23, 2024 2.740 2.740 2.570 2.590 120,376 -0.06(-2.26%)
Jan 22, 2024 2.280 2.680 2.280 2.650 159,887 +0.36(+15.72%)
Jan 19, 2024 2.170 2.300 2.060 2.290 159,026 +0.14(+6.51%)
Jan 18, 2024 2.080 2.170 2.050 2.150 262,702 +0.04(+1.90%)
Jan 17, 2024 2.080 2.190 2.030 2.110 399,332 -0.03(-1.40%)
Jan 16, 2024 2.120 2.220 2.060 2.140 312,782 -0.06(-2.73%)
Jan 12, 2024 2.160 2.250 2.060 2.200 138,781 +0.03(+1.38%)
Jan 11, 2024 2.170 2.240 2.070 2.170 169,177 -0.07(-3.13%)
Jan 10, 2024 2.100 2.290 2.050 2.240 207,056 +0.10(+4.67%)
Jan 09, 2024 2.050 2.180 1.920 2.140 330,813 +0.01(+0.23%)
Jan 08, 2024 2.120 2.170 2.120 2.135 137,830 -0.06(-2.73%)
Jan 05, 2024 2.230 2.264 2.040 2.195 186,483 -0.08(-3.30%)
Jan 04, 2024 2.500 2.500 2.180 2.270 325,390 -0.15(-6.00%)
Jan 03, 2024 2.650 2.650 2.400 2.415 205,558 -0.19(-7.47%)
Jan 02, 2024 2.750 2.810 2.560 2.610 171,931 -0.15(-5.43%)
Dec 29, 2023 2.870 2.960 2.640 2.760 390,587 -0.13(-4.50%)
Dec 28, 2023 3.050 3.060 2.860 2.890 300,306 -0.15(-4.93%)
Dec 27, 2023 3.020 3.070 2.970 3.040 335,114 +0.11(+3.75%)
Dec 26, 2023 2.870 2.940 2.780 2.930 310,325 +0.15(+5.40%)
Dec 22, 2023 2.720 2.790 2.720 2.780 171,351 +0.11(+4.12%)
Dec 21, 2023 2.790 2.790 2.623 2.670 193,852 -0.04(-1.48%)
Dec 20, 2023 2.810 2.920 2.690 2.710 373,084 -0.15(-5.24%)
Dec 19, 2023 2.820 2.960 2.810 2.860 156,632 +0.02(+0.70%)
Dec 18, 2023 2.930 2.970 2.820 2.840 189,379 -0.08(-2.74%)
Dec 15, 2023 3.030 3.140 2.830 2.920 526,215 -0.08(-2.67%)
Dec 14, 2023 3.120 3.190 2.990 3.000 254,755 -0.05(-1.64%)
Dec 13, 2023 2.980 3.060 2.800 3.050 168,965 +0.07(+2.35%)
Dec 12, 2023 3.020 3.060 2.880 2.980 178,638 -0.10(-3.25%)
Dec 11, 2023 3.140 3.185 2.989 3.080 237,243 -0.09(-2.84%)
Dec 08, 2023 3.170 3.250 3.070 3.170 209,356 +0.07(+2.26%)
Dec 07, 2023 3.100 3.175 3.010 3.100 138,704 +0.05(+1.64%)
Dec 06, 2023 3.020 3.130 2.900 3.050 236,050 +0.02(+0.66%)
Dec 05, 2023 3.090 3.235 3.000 3.030 218,071 -0.09(-2.88%)
Dec 04, 2023 2.910 3.230 2.820 3.120 395,764 +0.18(+6.12%)
Dec 01, 2023 2.570 3.040 2.570 2.940 421,816 +0.30(+11.36%)
Nov 30, 2023 2.830 2.860 2.500 2.640 719,418 -0.14(-5.04%)
Nov 29, 2023 2.720 2.870 2.670 2.780 339,798 +0.03(+1.09%)
Nov 28, 2023 3.000 3.000 2.730 2.750 378,189 -0.22(-7.41%)
Nov 27, 2023 3.120 3.370 2.960 2.970 180,674 -0.13(-4.19%)
Nov 24, 2023 2.850 3.240 2.850 3.100 171,791 +0.23(+8.01%)
Nov 22, 2023 2.970 2.970 2.840 2.870 148,541 +0.00(+0.00%)
Nov 21, 2023 3.050 3.050 2.830 2.870 282,810 -0.15(-4.97%)
Nov 20, 2023 3.170 3.170 3.000 3.020 307,529 -0.13(-4.13%)
Nov 17, 2023 3.600 3.600 2.855 3.150 626,764 -0.42(-11.76%)
Nov 16, 2023 3.980 4.130 3.540 3.570 247,812 -0.48(-11.74%)
Nov 15, 2023 3.790 4.170 3.790 4.045 204,706 +0.24(+6.31%)
Nov 14, 2023 3.040 3.890 3.040 3.805 281,805 +0.43(+12.57%)
Nov 13, 2023 3.200 3.465 3.190 3.380 282,230 +0.22(+6.96%)
Nov 10, 2023 3.230 3.380 3.050 3.160 384,215 -0.08(-2.47%)
Nov 09, 2023 3.420 3.655 3.230 3.240 181,736 -0.20(-5.81%)
Nov 08, 2023 3.540 3.615 3.390 3.440 152,981 -0.14(-3.91%)
Nov 07, 2023 3.630 3.840 3.550 3.580 191,037 -0.10(-2.72%)
Nov 06, 2023 3.550 3.890 3.550 3.680 160,356 +0.09(+2.51%)
Nov 03, 2023 3.520 3.680 3.490 3.590 370,100 +0.18(+5.28%)
Nov 02, 2023 3.550 3.580 3.350 3.410 417,187 -0.04(-1.16%)
Nov 01, 2023 3.730 3.730 3.360 3.450 398,967 -0.24(-6.50%)
Oct 31, 2023 4.100 4.152 3.660 3.690 259,337 -0.38(-9.34%)
Oct 30, 2023 4.090 4.180 4.000 4.070 168,647 +0.02(+0.49%)
Oct 27, 2023 4.400 4.412 3.985 4.050 240,962 -0.35(-7.95%)
Oct 26, 2023 4.390 4.430 4.310 4.400 200,558 +0.02(+0.46%)
Oct 25, 2023 4.340 4.480 4.262 4.380 164,065 -0.01(-0.23%)
Oct 24, 2023 4.490 4.685 4.320 4.390 228,166 +0.02(+0.46%)
Oct 23, 2023 4.310 4.460 4.250 4.370 207,619 +0.00(+0.00%)
Oct 20, 2023 4.490 4.650 4.291 4.370 227,590 -0.16(-3.53%)
Oct 19, 2023 4.770 4.920 4.490 4.530 400,697 -0.36(-7.36%)
Oct 18, 2023 5.120 5.258 4.810 4.890 285,267 -0.31(-5.96%)
Oct 17, 2023 5.020 5.280 5.000 5.200 407,136 +0.25(+5.05%)
Oct 16, 2023 4.520 5.055 4.590 4.950 276,583 +0.43(+9.51%)
Oct 13, 2023 4.580 4.660 4.490 4.520 179,530 -0.06(-1.31%)
Oct 12, 2023 4.730 4.790 4.550 4.580 373,638 +0.05(+1.10%)
Oct 11, 2023 4.630 4.730 4.460 4.530 296,850 +0.00(+0.00%)
Oct 10, 2023 4.370 4.590 4.190 4.530 335,032 +0.12(+2.72%)
Oct 09, 2023 4.270 4.570 4.070 4.410 329,785 +0.10(+2.32%)
Oct 06, 2023 4.210 4.410 4.131 4.310 397,501 +0.03(+0.70%)
Oct 05, 2023 4.310 4.405 4.150 4.280 375,105 -0.07(-1.61%)
Oct 04, 2023 4.100 4.480 4.060 4.350 378,704 +0.17(+4.07%)
Oct 03, 2023 3.760 4.200 3.740 4.180 490,463 +0.31(+8.01%)
Oct 02, 2023 3.560 4.180 3.560 3.870 590,567 +0.30(+8.40%)
Sep 29, 2023 3.490 3.705 3.360 3.570 471,861 +0.09(+2.59%)
Sep 28, 2023 3.310 3.670 2.980 3.480 905,026 +0.25(+7.74%)
Sep 27, 2023 3.600 3.780 3.120 3.230 1,021,263 -0.31(-8.76%)
Sep 26, 2023 3.490 3.650 3.490 3.540 628,331 -0.03(-0.84%)
Sep 25, 2023 4.380 3.740 3.500 3.570 1,416,474 -0.81(-18.49%)
Sep 22, 2023 3.640 4.550 3.600 4.380 3,056,011 +0.90(+25.86%)
Sep 21, 2023 4.890 4.890 3.410 3.480 1,238,596 -1.55(-30.82%)
Sep 20, 2023 6.340 6.450 4.900 5.030 563,472 -1.37(-21.41%)
Sep 19, 2023 6.680 6.740 6.360 6.400 148,069 -0.38(-5.54%)
Sep 18, 2023 7.080 7.150 6.691 6.775 251,193 -0.34(-4.85%)
Sep 15, 2023 6.590 7.150 6.540 7.120 2,269,611 +0.50(+7.55%)
Sep 14, 2023 6.360 6.655 6.360 6.620 185,273 +0.26(+4.09%)
Sep 13, 2023 6.540 6.680 6.330 6.360 236,917 -0.26(-3.93%)
Sep 12, 2023 6.400 6.670 6.400 6.620 206,132 +0.20(+3.12%)
Sep 11, 2023 6.320 6.700 6.247 6.420 219,596 +0.11(+1.74%)
Sep 08, 2023 6.040 6.530 6.040 6.310 131,369 +0.25(+4.13%)
Sep 07, 2023 6.400 6.540 6.010 6.060 170,923 -0.56(-8.46%)
Sep 06, 2023 6.660 6.910 6.550 6.620 135,328 -0.04(-0.60%)
Sep 05, 2023 6.620 6.780 6.560 6.660 212,006 +0.06(+0.91%)
Sep 01, 2023 6.430 6.710 6.430 6.600 67,896 +0.13(+2.01%)
Aug 31, 2023 6.750 6.790 6.460 6.470 66,120 -0.28(-4.15%)
Aug 30, 2023 6.800 6.940 6.710 6.750 128,406 -0.07(-1.03%)
Aug 29, 2023 6.460 6.940 6.460 6.820 210,439 +0.34(+5.25%)
Aug 28, 2023 6.330 6.500 5.994 6.480 139,905 +0.26(+4.18%)
Aug 25, 2023 6.300 6.320 6.115 6.220 68,403 -0.08(-1.27%)
Aug 24, 2023 6.450 6.510 6.241 6.300 112,719 -0.13(-2.02%)
Aug 23, 2023 6.530 6.530 6.230 6.430 128,074 -0.09(-1.38%)
Aug 22, 2023 6.730 6.740 6.300 6.520 92,405 -0.22(-3.26%)
Aug 21, 2023 6.760 6.900 6.680 6.740 87,010 +0.22(+3.37%)
Aug 18, 2023 6.280 6.900 6.250 6.520 249,422 +0.45(+7.41%)
Aug 17, 2023 6.140 6.200 5.770 6.070 205,442 +0.09(+1.51%)
Aug 16, 2023 6.120 6.230 5.820 5.980 210,847 -0.10(-1.64%)
Aug 15, 2023 6.500 6.770 5.990 6.080 339,431 -0.79(-11.50%)
Aug 14, 2023 6.960 7.040 6.500 6.870 209,749 -0.09(-1.29%)
Aug 11, 2023 7.110 7.240 6.780 6.960 96,742 -0.05(-0.71%)
Aug 10, 2023 7.330 7.330 6.840 7.010 133,612 -0.35(-4.76%)
Aug 09, 2023 7.240 7.550 7.230 7.360 139,203 +0.12(+1.66%)
Aug 08, 2023 7.260 7.320 7.180 7.240 63,203 -0.08(-1.09%)
Aug 07, 2023 7.390 7.410 6.970 7.320 121,595 -0.02(-0.27%)
Aug 04, 2023 7.690 7.810 7.240 7.340 66,741 -0.35(-4.55%)
Aug 03, 2023 7.940 7.970 7.620 7.690 95,755 -0.25(-3.15%)
Aug 02, 2023 8.320 8.365 7.900 7.940 138,834 -0.38(-4.57%)
Aug 01, 2023 8.610 8.630 8.011 8.320 90,662 -0.24(-2.80%)
Jul 31, 2023 8.490 8.780 8.250 8.560 106,367 +0.19(+2.27%)
Jul 28, 2023 8.570 8.800 8.280 8.370 95,554 -0.15(-1.76%)
Jul 27, 2023 8.500 8.860 8.361 8.520 162,876 +0.07(+0.83%)
Jul 26, 2023 7.930 8.480 7.900 8.450 160,423 +0.50(+6.29%)
Jul 25, 2023 7.750 8.020 7.560 7.950 127,366 +0.20(+2.58%)
Jul 24, 2023 7.620 7.960 7.370 7.750 236,737 +0.44(+6.02%)
Jul 21, 2023 7.240 7.410 7.002 7.310 160,224 +0.41(+5.94%)
Jul 20, 2023 6.770 7.150 6.570 6.900 132,081 +0.19(+2.83%)
Jul 19, 2023 6.660 6.960 6.410 6.710 386,249 +0.15(+2.29%)
Jul 18, 2023 6.770 6.820 6.410 6.560 265,740 -0.29(-4.23%)
Jul 17, 2023 6.980 7.320 6.820 6.850 246,071 -0.13(-1.86%)
Jul 14, 2023 7.200 7.200 6.470 6.980 405,424 -0.22(-3.06%)
Jul 13, 2023 7.410 7.450 6.980 7.200 217,300 -0.10(-1.37%)
Jul 12, 2023 8.350 8.390 7.270 7.300 317,569 -0.90(-10.98%)
Jul 11, 2023 8.480 8.660 8.130 8.200 145,447 -0.34(-3.98%)
Jul 10, 2023 8.240 8.550 8.200 8.540 103,826 +0.28(+3.39%)
Jul 07, 2023 8.110 8.370 8.110 8.260 64,807 +0.02(+0.24%)
Jul 06, 2023 8.550 8.550 8.000 8.240 116,265 -0.32(-3.74%)
Jul 05, 2023 9.098 9.098 8.510 8.560 148,720 -0.42(-4.68%)
Jul 03, 2023 8.880 9.110 8.840 8.980 88,456 +0.07(+0.79%)
Jun 30, 2023 9.160 9.300 8.860 8.910 170,333 -0.30(-3.26%)
Jun 29, 2023 9.100 9.390 8.962 9.210 344,012 +0.05(+0.55%)
Jun 28, 2023 8.920 9.250 8.762 9.160 180,592 +0.29(+3.27%)
Jun 27, 2023 9.200 9.290 8.770 8.870 244,022 -0.14(-1.55%)
Jun 26, 2023 8.850 9.110 8.550 9.010 635,235 +0.16(+1.81%)
Jun 23, 2023 9.170 9.180 8.500 8.850 5,814,387 -0.39(-4.22%)
Jun 22, 2023 9.190 9.370 8.720 9.240 308,662 +0.14(+1.54%)
Jun 21, 2023 8.740 9.220 8.610 9.100 257,963 +0.37(+4.24%)
Jun 20, 2023 8.500 9.010 8.500 8.730 252,847 +0.23(+2.71%)
Jun 16, 2023 9.180 9.280 8.500 8.500 355,519 -0.66(-7.21%)
Jun 15, 2023 8.750 9.300 8.750 9.160 280,861 -0.58(-5.95%)
May 08, 2023 9.500 9.750 9.500 9.740 15,977 +0.39(+4.17%)
May 05, 2023 9.000 9.500 9.000 9.350 23,846 +0.20(+2.19%)
May 04, 2023 9.220 9.400 9.000 9.150 47,336 -0.18(-1.93%)
May 03, 2023 9.870 9.870 9.330 9.330 8,279 -0.25(-2.61%)
May 02, 2023 9.240 9.700 9.000 9.580 39,474 +0.39(+4.24%)
May 01, 2023 10.10 10.10 9.000 9.190 32,111 -1.16(-11.21%)
Apr 28, 2023 10.14 10.80 10.14 10.35 53,416 +0.11(+1.07%)
Apr 27, 2023 10.09 10.72 9.980 10.24 59,059 +0.13(+1.29%)
Apr 26, 2023 9.550 10.28 9.500 10.11 52,432 +0.52(+5.42%)
Apr 25, 2023 9.810 9.960 9.300 9.590 44,951 -0.10(-1.03%)
Apr 24, 2023 10.11 10.11 9.435 9.690 19,257 -0.36(-3.58%)
Apr 21, 2023 10.25 10.40 10.05 10.05 28,125 -0.43(-4.10%)
Apr 20, 2023 10.25 10.70 10.09 10.48 52,698 +0.28(+2.75%)
Apr 19, 2023 10.20 10.33 10.10 10.20 24,366 -0.50(-4.67%)
Apr 18, 2023 9.950 10.70 9.900 10.70 31,644 +0.81(+8.19%)
Apr 17, 2023 10.23 10.24 9.890 9.890 43,497 -0.32(-3.13%)
Apr 14, 2023 10.35 10.50 10.20 10.21 54,510 -0.03(-0.29%)
Apr 13, 2023 10.90 11.00 10.10 10.24 25,027 -0.42(-3.94%)
Apr 12, 2023 11.10 11.85 10.51 10.66 110,731 -0.59(-5.24%)
Apr 11, 2023 11.72 11.72 11.09 11.25 6,728 -0.16(-1.40%)
Apr 10, 2023 11.95 11.95 11.40 11.41 21,125 -0.59(-4.92%)
Apr 06, 2023 11.95 12.15 11.50 12.00 18,085 +0.30(+2.56%)
Apr 05, 2023 12.00 12.15 11.70 11.70 19,791 -0.15(-1.27%)
Apr 04, 2023 11.91 12.00 11.62 11.85 7,944 -0.04(-0.34%)
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.