Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mongodb Inc Cl A (NQ: MDB )

270.40 -13.30 (-4.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.50	32.75	30.40	32.21	546,373	+0.81(+2.58%)
Feb 27, 2018	30.95	31.50	30.36	31.40	195,100	+0.53(+1.72%)
Feb 26, 2018	31.65	31.65	30.71	30.87	153,264	-0.75(-2.37%)
Feb 23, 2018	30.36	31.64	30.00	31.62	149,311	+1.54(+5.12%)
Feb 22, 2018	31.11	31.50	30.03	30.08	151,578	-0.97(-3.12%)
Feb 21, 2018	30.22	31.88	30.22	31.05	167,304	+0.78(+2.58%)
Feb 20, 2018	29.95	30.49	29.85	30.27	82,430	+0.31(+1.03%)
Feb 16, 2018		29.96	29.96	29.96	0	+0.07(+0.23%)
Feb 15, 2018	30.45	30.63	29.33	29.89	151,777	-0.24(-0.80%)
Feb 14, 2018	28.88	30.88	28.46	30.13	422,640	+1.98(+7.03%)
Feb 13, 2018	27.10	28.16	27.10	28.15	88,699	+0.99(+3.65%)
Feb 12, 2018	26.59	27.50	25.93	27.16	98,148	+0.76(+2.88%)
Feb 09, 2018	26.64	26.90	25.54	26.40	175,916	-0.10(-0.38%)
Feb 08, 2018	26.40	27.02	26.23	26.50	150,174	+0.11(+0.42%)
Feb 07, 2018	25.70	26.38	25.61	26.39	74,505	+0.61(+2.37%)
Feb 06, 2018	25.62	26.03	25.16	25.78	76,922	-0.24(-0.92%)
Feb 05, 2018	26.00	27.02	25.56	26.02	144,028	-0.50(-1.89%)
Feb 02, 2018	27.29	27.48	26.41	26.52	169,239	-0.93(-3.39%)
Feb 01, 2018	26.74	27.80	26.65	27.45	149,132	+0.34(+1.25%)
Jan 31, 2018	27.99	28.00	26.78	27.11	234,485	-0.72(-2.59%)
Jan 30, 2018	27.55	27.94	27.20	27.83	196,843	+0.15(+0.54%)
Jan 29, 2018	28.21	28.44	27.51	27.68	127,156	-0.51(-1.81%)
Jan 26, 2018	28.08	28.36	27.57	28.19	143,618	+0.18(+0.64%)
Jan 25, 2018	28.17	28.46	27.75	28.01	89,648	-0.16(-0.57%)
Jan 24, 2018	29.00	29.00	27.56	28.17	277,391	-0.66(-2.29%)
Jan 23, 2018	28.68	29.14	28.58	28.83	87,461	+0.02(+0.07%)
Jan 22, 2018	29.13	29.40	28.34	28.81	131,041	-0.31(-1.06%)
Jan 19, 2018	28.86	29.49	28.61	29.12	224,015	+0.04(+0.14%)
Jan 18, 2018	29.47	29.64	28.84	29.08	107,970	-0.45(-1.52%)
Jan 17, 2018	29.20	29.59	29.20	29.53	160,489	+0.47(+1.62%)
Jan 16, 2018	29.46	29.87	28.97	29.06	169,503	-0.22(-0.75%)
Jan 12, 2018		29.28	29.28	29.28	0	-0.33(-1.11%)
Jan 11, 2018	28.81	29.86	28.80	29.61	219,045	+0.74(+2.56%)
Jan 10, 2018	28.70	28.99	28.20	28.87	162,432	+0.08(+0.28%)
Jan 09, 2018	28.87	28.92	28.54	28.79	88,401	-0.02(-0.07%)
Jan 08, 2018	29.09	29.09	28.21	28.81	205,441	-0.24(-0.83%)
Jan 05, 2018	29.09	29.14	28.59	29.05	205,632	+0.00(+0.00%)
Jan 04, 2018	29.29	29.49	28.90	29.05	198,884	-0.10(-0.34%)
Jan 03, 2018	29.31	29.42	28.94	29.15	256,707	-0.10(-0.34%)
Jan 02, 2018	29.93	30.08	28.86	29.25	231,621	-0.43(-1.45%)
Dec 29, 2017		29.68	29.68	29.68	0	-0.56(-1.85%)
Dec 28, 2017	28.97	30.49	28.53	30.24	482,542	+1.14(+3.92%)
Dec 27, 2017	28.86	29.30	28.76	29.10	190,580	+0.30(+1.04%)
Dec 26, 2017	28.42	29.06	28.42	28.80	84,003	+0.35(+1.23%)
Dec 22, 2017	28.56	29.29	28.03	28.45	182,883	-0.23(-0.80%)
Dec 21, 2017	29.61	29.61	28.50	28.68	162,558	-0.82(-2.78%)
Dec 20, 2017	28.29	29.98	27.93	29.50	410,667	+1.45(+5.17%)
Dec 19, 2017	28.26	28.49	27.53	28.05	203,649	-0.25(-0.88%)
Dec 18, 2017	29.50	29.50	28.11	28.30	276,485	-1.12(-3.81%)
Dec 15, 2017	28.28	29.69	27.06	29.42	795,498	+1.29(+4.59%)
Dec 14, 2017	27.53	28.60	27.15	28.13	401,145	+0.78(+2.85%)
Dec 13, 2017	27.49	28.89	26.36	27.35	709,771	-1.65(-5.69%)
Dec 12, 2017	27.15	29.10	26.57	29.00	1,158,936	+2.14(+7.97%)
Dec 11, 2017	25.77	27.00	24.62	26.86	706,937	+1.10(+4.27%)
Dec 08, 2017	26.77	26.91	25.62	25.76	295,793	-0.86(-3.23%)
Dec 07, 2017	26.89	27.49	26.53	26.62	244,095	-0.25(-0.93%)
Dec 06, 2017	26.00	27.10	25.69	26.87	400,126	+0.72(+2.75%)
Dec 05, 2017	27.31	27.31	25.86	26.15	392,924	-1.21(-4.42%)
Dec 04, 2017	28.12	28.12	27.26	27.36	170,640	-0.44(-1.58%)
Dec 01, 2017	28.53	28.57	27.52	27.80	229,235	-0.73(-2.56%)
Nov 30, 2017	28.80	29.03	28.41	28.53	198,117	-0.18(-0.63%)
Nov 29, 2017	29.39	29.57	28.50	28.71	679,707	-0.84(-2.84%)
Nov 28, 2017	29.81	30.00	29.51	29.55	149,780	-0.14(-0.47%)
Nov 27, 2017	29.95	29.95	29.07	29.69	171,398	-0.23(-0.77%)
Nov 24, 2017	29.31	29.99	29.25	29.92	81,203	+0.64(+2.19%)
Nov 22, 2017	29.39	29.56	29.20	29.28	225,395	+0.07(+0.24%)
Nov 21, 2017	29.25	29.49	29.01	29.21	242,299	-0.05(-0.17%)
Nov 20, 2017	29.87	29.93	29.07	29.26	292,392	-0.57(-1.91%)
Nov 17, 2017	29.98	30.13	29.59	29.83	89,796	-0.04(-0.13%)
Nov 16, 2017	29.69	30.32	29.69	29.87	140,668	+0.24(+0.81%)
Nov 15, 2017	29.76	30.11	29.57	29.63	176,092	-0.25(-0.84%)
Nov 14, 2017	30.68	30.70	29.70	29.88	124,368	-0.80(-2.61%)
Nov 13, 2017	29.65	31.11	29.30	30.68	296,302	+0.48(+1.59%)
Nov 10, 2017	29.16	30.26	29.16	30.20	137,450	+0.98(+3.35%)
Nov 09, 2017	29.70	29.90	29.01	29.22	203,720	-0.66(-2.21%)
Nov 08, 2017	29.69	29.99	29.41	29.88	241,265	+0.07(+0.23%)
Nov 07, 2017	30.61	30.89	29.71	29.81	279,004	-0.80(-2.61%)
Nov 06, 2017	29.63	30.72	29.36	30.61	304,774	+0.98(+3.31%)
Nov 03, 2017	29.89	30.17	29.35	29.63	229,235	-0.32(-1.07%)
Nov 02, 2017	29.72	30.46	29.66	29.95	313,443	+0.15(+0.50%)
Nov 01, 2017	30.37	30.57	29.70	29.80	432,016	-0.68(-2.23%)
Oct 31, 2017	29.80	30.68	29.80	30.48	318,134	+0.63(+2.11%)
Oct 30, 2017	30.69	30.69	29.59	29.85	727,811	-1.04(-3.37%)
Oct 27, 2017	31.01	31.29	30.00	30.89	549,507	-0.21(-0.68%)
Oct 26, 2017	31.68	31.73	30.73	31.10	605,260	+0.10(+0.32%)
Oct 25, 2017	30.50	31.10	29.88	31.00	1,218,367	+0.43(+1.41%)
Oct 24, 2017	30.46	30.92	30.44	30.57	420,725	+0.07(+0.23%)
Oct 23, 2017	30.51	31.33	30.19	30.50	749,397	-0.18(-0.59%)
Oct 20, 2017	33.37	33.37	30.10	30.68	2,358,653	-1.39(-4.33%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mongodb Inc Cl A (NQ: MDB )

Historical Prices