Mondee Holdings Inc NASDAQ:MOND Historical Prices

Below are the 717 trading days of historical prices for MOND.

# Exchange Symbol Date Open High Low Close
717 NASDAQ MOND Wed, Mar 6, 2024 2.33 2.36 2.26 2.35
716 NASDAQ MOND Tue, Mar 5, 2024 2.26 2.33 2.26 2.31
715 NASDAQ MOND Mon, Mar 4, 2024 2.35 2.51 2.28 2.31
714 NASDAQ MOND Fri, Mar 1, 2024 2.23 2.38 2.18 2.33
713 NASDAQ MOND Thu, Feb 29, 2024 2.25 2.30 2.23 2.25
712 NASDAQ MOND Wed, Feb 28, 2024 2.16 2.28 2.13 2.21
711 NASDAQ MOND Tue, Feb 27, 2024 2.20 2.29 2.15 2.22
710 NASDAQ MOND Mon, Feb 26, 2024 2.29 2.36 2.17 2.25
709 NASDAQ MOND Fri, Feb 23, 2024 2.25 2.31 2.10 2.29
708 NASDAQ MOND Thu, Feb 22, 2024 2.13 2.26 2.13 2.23
707 NASDAQ MOND Wed, Feb 21, 2024 2.19 2.28 2.17 2.21
706 NASDAQ MOND Tue, Feb 20, 2024 2.27 2.33 2.19 2.19
705 NASDAQ MOND Fri, Feb 16, 2024 2.37 2.44 2.31 2.35
704 NASDAQ MOND Thu, Feb 15, 2024 2.30 2.45 2.17 2.38
703 NASDAQ MOND Wed, Feb 14, 2024 2.26 2.28 2.10 2.24
702 NASDAQ MOND Tue, Feb 13, 2024 2.25 2.40 2.17 2.21
701 NASDAQ MOND Mon, Feb 12, 2024 2.31 2.52 2.31 2.43
700 NASDAQ MOND Fri, Feb 9, 2024 2.25 2.35 2.16 2.28
699 NASDAQ MOND Thu, Feb 8, 2024 2.07 2.24 2.07 2.21
698 NASDAQ MOND Wed, Feb 7, 2024 2.11 2.25 2.04 2.10
697 NASDAQ MOND Tue, Feb 6, 2024 2.00 2.11 2.00 2.07
696 NASDAQ MOND Mon, Feb 5, 2024 2.16 2.16 1.94 2.00
695 NASDAQ MOND Fri, Feb 2, 2024 2.25 2.25 2.19 2.22
694 NASDAQ MOND Thu, Feb 1, 2024 2.32 2.39 2.30 2.30
693 NASDAQ MOND Wed, Jan 31, 2024 2.60 2.63 2.30 2.34
692 NASDAQ MOND Tue, Jan 30, 2024 2.47 2.71 2.44 2.57
691 NASDAQ MOND Mon, Jan 29, 2024 2.46 2.51 2.45 2.50
690 NASDAQ MOND Fri, Jan 26, 2024 2.58 2.58 2.44 2.47
689 NASDAQ MOND Thu, Jan 25, 2024 2.58 2.60 2.47 2.52
688 NASDAQ MOND Wed, Jan 24, 2024 2.66 2.66 2.45 2.47
687 NASDAQ MOND Tue, Jan 23, 2024 2.74 2.74 2.57 2.59
686 NASDAQ MOND Mon, Jan 22, 2024 2.28 2.68 2.28 2.65
685 NASDAQ MOND Fri, Jan 19, 2024 2.17 2.30 2.06 2.29
684 NASDAQ MOND Thu, Jan 18, 2024 2.08 2.17 2.05 2.15
683 NASDAQ MOND Wed, Jan 17, 2024 2.08 2.19 2.03 2.11
682 NASDAQ MOND Tue, Jan 16, 2024 2.12 2.22 2.06 2.14
681 NASDAQ MOND Fri, Jan 12, 2024 2.16 2.25 2.06 2.20
680 NASDAQ MOND Thu, Jan 11, 2024 2.17 2.24 2.07 2.17
679 NASDAQ MOND Wed, Jan 10, 2024 2.10 2.29 2.05 2.24
678 NASDAQ MOND Tue, Jan 9, 2024 2.05 2.18 1.92 2.14
677 NASDAQ MOND Mon, Jan 8, 2024 2.12 2.17 2.12 2.14
676 NASDAQ MOND Fri, Jan 5, 2024 2.23 2.26 2.04 2.20
675 NASDAQ MOND Thu, Jan 4, 2024 2.50 2.50 2.18 2.27
674 NASDAQ MOND Wed, Jan 3, 2024 2.65 2.65 2.40 2.42
673 NASDAQ MOND Tue, Jan 2, 2024 2.75 2.81 2.56 2.61
672 NASDAQ MOND Fri, Dec 29, 2023 2.87 2.96 2.64 2.76
671 NASDAQ MOND Thu, Dec 28, 2023 3.05 3.06 2.86 2.89
670 NASDAQ MOND Wed, Dec 27, 2023 3.02 3.07 2.97 3.04
669 NASDAQ MOND Tue, Dec 26, 2023 2.87 2.94 2.78 2.93
668 NASDAQ MOND Fri, Dec 22, 2023 2.72 2.79 2.72 2.78
667 NASDAQ MOND Thu, Dec 21, 2023 2.79 2.79 2.62 2.67
666 NASDAQ MOND Wed, Dec 20, 2023 2.81 2.92 2.69 2.71
665 NASDAQ MOND Tue, Dec 19, 2023 2.82 2.96 2.81 2.86
664 NASDAQ MOND Mon, Dec 18, 2023 2.93 2.97 2.82 2.84
663 NASDAQ MOND Fri, Dec 15, 2023 3.03 3.14 2.83 2.92
662 NASDAQ MOND Thu, Dec 14, 2023 3.12 3.19 2.99 3.00
661 NASDAQ MOND Wed, Dec 13, 2023 2.98 3.06 2.80 3.05
660 NASDAQ MOND Tue, Dec 12, 2023 3.02 3.06 2.88 2.98
659 NASDAQ MOND Mon, Dec 11, 2023 3.14 3.19 2.99 3.08
658 NASDAQ MOND Fri, Dec 8, 2023 3.17 3.25 3.07 3.17
657 NASDAQ MOND Thu, Dec 7, 2023 3.10 3.18 3.01 3.10
656 NASDAQ MOND Wed, Dec 6, 2023 3.02 3.13 2.90 3.05
655 NASDAQ MOND Tue, Dec 5, 2023 3.09 3.24 3.00 3.03
654 NASDAQ MOND Mon, Dec 4, 2023 2.91 3.23 2.82 3.12
653 NASDAQ MOND Fri, Dec 1, 2023 2.57 3.04 2.57 2.94
652 NASDAQ MOND Thu, Nov 30, 2023 2.83 2.86 2.50 2.64
651 NASDAQ MOND Wed, Nov 29, 2023 2.72 2.87 2.67 2.78
650 NASDAQ MOND Tue, Nov 28, 2023 3.00 3.00 2.73 2.75
649 NASDAQ MOND Mon, Nov 27, 2023 3.12 3.37 2.96 2.97
648 NASDAQ MOND Fri, Nov 24, 2023 2.85 3.24 2.85 3.10
647 NASDAQ MOND Wed, Nov 22, 2023 2.97 2.97 2.84 2.87
646 NASDAQ MOND Tue, Nov 21, 2023 3.05 3.05 2.83 2.87
645 NASDAQ MOND Mon, Nov 20, 2023 3.17 3.17 3.00 3.02
644 NASDAQ MOND Fri, Nov 17, 2023 3.60 3.60 2.86 3.15
643 NASDAQ MOND Thu, Nov 16, 2023 3.98 4.13 3.54 3.57
642 NASDAQ MOND Wed, Nov 15, 2023 3.79 4.17 3.79 4.05
641 NASDAQ MOND Tue, Nov 14, 2023 3.04 3.89 3.04 3.81
640 NASDAQ MOND Mon, Nov 13, 2023 3.20 3.47 3.19 3.38
639 NASDAQ MOND Fri, Nov 10, 2023 3.23 3.38 3.05 3.16
638 NASDAQ MOND Thu, Nov 9, 2023 3.42 3.66 3.23 3.24
637 NASDAQ MOND Wed, Nov 8, 2023 3.54 3.62 3.39 3.44
636 NASDAQ MOND Tue, Nov 7, 2023 3.63 3.84 3.55 3.58
635 NASDAQ MOND Mon, Nov 6, 2023 3.55 3.89 3.55 3.68
634 NASDAQ MOND Fri, Nov 3, 2023 3.52 3.68 3.49 3.59
633 NASDAQ MOND Thu, Nov 2, 2023 3.55 3.58 3.35 3.41
632 NASDAQ MOND Wed, Nov 1, 2023 3.73 3.73 3.36 3.45
631 NASDAQ MOND Tue, Oct 31, 2023 4.10 4.15 3.66 3.69
630 NASDAQ MOND Mon, Oct 30, 2023 4.09 4.18 4.00 4.07
629 NASDAQ MOND Fri, Oct 27, 2023 4.40 4.41 3.99 4.05
628 NASDAQ MOND Thu, Oct 26, 2023 4.39 4.43 4.31 4.40
627 NASDAQ MOND Wed, Oct 25, 2023 4.34 4.48 4.26 4.38
626 NASDAQ MOND Tue, Oct 24, 2023 4.49 4.69 4.32 4.39
625 NASDAQ MOND Mon, Oct 23, 2023 4.31 4.46 4.25 4.37
624 NASDAQ MOND Fri, Oct 20, 2023 4.49 4.65 4.29 4.37
623 NASDAQ MOND Thu, Oct 19, 2023 4.77 4.92 4.49 4.53
622 NASDAQ MOND Wed, Oct 18, 2023 5.12 5.26 4.81 4.89
621 NASDAQ MOND Tue, Oct 17, 2023 5.02 5.28 5.00 5.20
620 NASDAQ MOND Mon, Oct 16, 2023 4.52 5.06 4.52 4.95
619 NASDAQ MOND Fri, Oct 13, 2023 4.58 4.66 4.49 4.52
618 NASDAQ MOND Thu, Oct 12, 2023 4.73 4.79 4.55 4.58
617 NASDAQ MOND Wed, Oct 11, 2023 4.63 4.73 4.46 4.53
616 NASDAQ MOND Tue, Oct 10, 2023 4.37 4.59 4.19 4.53
615 NASDAQ MOND Mon, Oct 9, 2023 4.27 4.57 4.07 4.41
614 NASDAQ MOND Fri, Oct 6, 2023 4.21 4.41 4.13 4.31
613 NASDAQ MOND Thu, Oct 5, 2023 4.31 4.41 4.15 4.28
612 NASDAQ MOND Wed, Oct 4, 2023 4.10 4.48 4.06 4.35
611 NASDAQ MOND Tue, Oct 3, 2023 3.76 4.20 3.74 4.18
610 NASDAQ MOND Mon, Oct 2, 2023 3.56 4.18 3.56 3.87
609 NASDAQ MOND Fri, Sep 29, 2023 3.49 3.71 3.36 3.57
608 NASDAQ MOND Thu, Sep 28, 2023 3.31 3.67 2.98 3.48
607 NASDAQ MOND Wed, Sep 27, 2023 3.60 3.78 3.12 3.23
606 NASDAQ MOND Tue, Sep 26, 2023 3.49 3.65 3.49 3.54
605 NASDAQ MOND Mon, Sep 25, 2023 4.38 4.70 3.50 3.57
604 NASDAQ MOND Fri, Sep 22, 2023 3.64 4.55 3.60 4.38
603 NASDAQ MOND Thu, Sep 21, 2023 4.89 4.89 3.41 3.48
602 NASDAQ MOND Wed, Sep 20, 2023 6.34 6.45 4.90 5.03
601 NASDAQ MOND Tue, Sep 19, 2023 6.68 6.74 6.36 6.40
600 NASDAQ MOND Mon, Sep 18, 2023 7.08 7.15 6.69 6.78
599 NASDAQ MOND Fri, Sep 15, 2023 6.59 7.15 6.54 7.12
598 NASDAQ MOND Thu, Sep 14, 2023 6.36 6.66 6.36 6.62
597 NASDAQ MOND Wed, Sep 13, 2023 6.54 6.68 6.33 6.36
596 NASDAQ MOND Tue, Sep 12, 2023 6.40 6.67 6.40 6.62
595 NASDAQ MOND Mon, Sep 11, 2023 6.42 6.42 6.42 6.42
594 NASDAQ MOND Fri, Sep 8, 2023 6.04 6.53 6.04 6.31
593 NASDAQ MOND Thu, Sep 7, 2023 6.40 6.54 6.01 6.06
592 NASDAQ MOND Wed, Sep 6, 2023 6.66 6.91 6.55 6.62
591 NASDAQ MOND Tue, Sep 5, 2023 6.62 6.78 6.56 6.66
590 NASDAQ MOND Fri, Sep 1, 2023 6.43 6.71 6.43 6.60
589 NASDAQ MOND Thu, Aug 31, 2023 6.75 6.79 6.46 6.47
588 NASDAQ MOND Wed, Aug 30, 2023 6.80 6.94 6.71 6.75
587 NASDAQ MOND Tue, Aug 29, 2023 6.46 6.94 6.46 6.82
586 NASDAQ MOND Mon, Aug 28, 2023 6.33 6.50 5.99 6.48
585 NASDAQ MOND Fri, Aug 25, 2023 6.30 6.32 6.12 6.22
584 NASDAQ MOND Thu, Aug 24, 2023 6.45 6.51 6.24 6.30
583 NASDAQ MOND Wed, Aug 23, 2023 6.53 6.53 6.23 6.43
582 NASDAQ MOND Tue, Aug 22, 2023 6.73 6.74 6.30 6.52
581 NASDAQ MOND Mon, Aug 21, 2023 6.76 6.90 6.68 6.74
580 NASDAQ MOND Fri, Aug 18, 2023 6.28 6.90 6.25 6.52
579 NASDAQ MOND Thu, Aug 17, 2023 6.14 6.20 5.77 6.07
578 NASDAQ MOND Wed, Aug 16, 2023 6.12 6.23 5.82 5.98
577 NASDAQ MOND Tue, Aug 15, 2023 6.50 6.77 5.99 6.08
576 NASDAQ MOND Mon, Aug 14, 2023 6.96 7.04 6.50 6.87
575 NASDAQ MOND Fri, Aug 11, 2023 7.11 7.24 6.78 6.96
574 NASDAQ MOND Thu, Aug 10, 2023 7.33 7.33 6.84 7.01
573 NASDAQ MOND Wed, Aug 9, 2023 7.24 7.55 7.23 7.36
572 NASDAQ MOND Tue, Aug 8, 2023 7.26 7.32 7.18 7.24
571 NASDAQ MOND Mon, Aug 7, 2023 7.39 7.41 6.97 7.32
570 NASDAQ MOND Fri, Aug 4, 2023 7.69 7.81 7.24 7.34
569 NASDAQ MOND Thu, Aug 3, 2023 7.94 7.97 7.62 7.69
568 NASDAQ MOND Wed, Aug 2, 2023 8.32 8.37 7.90 7.94
567 NASDAQ MOND Tue, Aug 1, 2023 8.61 8.63 8.01 8.32
566 NASDAQ MOND Mon, Jul 31, 2023 8.49 8.78 8.25 8.56
565 NASDAQ MOND Fri, Jul 28, 2023 8.57 8.80 8.28 8.37
564 NASDAQ MOND Thu, Jul 27, 2023 8.50 8.86 8.36 8.52
563 NASDAQ MOND Wed, Jul 26, 2023 7.93 8.48 7.90 8.45
562 NASDAQ MOND Tue, Jul 25, 2023 7.75 8.02 7.56 7.95
561 NASDAQ MOND Mon, Jul 24, 2023 7.62 7.96 7.37 7.75
560 NASDAQ MOND Fri, Jul 21, 2023 7.24 7.41 7.00 7.31
559 NASDAQ MOND Thu, Jul 20, 2023 6.77 7.15 6.57 6.90
558 NASDAQ MOND Wed, Jul 19, 2023 6.66 6.96 6.41 6.71
557 NASDAQ MOND Tue, Jul 18, 2023 6.77 6.82 6.41 6.56
556 NASDAQ MOND Mon, Jul 17, 2023 6.98 7.32 6.82 6.85
555 NASDAQ MOND Fri, Jul 14, 2023 7.20 7.20 6.47 6.98
554 NASDAQ MOND Thu, Jul 13, 2023 7.41 7.45 6.98 7.20
553 NASDAQ MOND Wed, Jul 12, 2023 8.35 8.39 7.27 7.30
552 NASDAQ MOND Tue, Jul 11, 2023 8.48 8.66 8.13 8.20
551 NASDAQ MOND Mon, Jul 10, 2023 8.24 8.55 8.20 8.54
550 NASDAQ MOND Fri, Jul 7, 2023 8.11 8.37 8.11 8.26
549 NASDAQ MOND Thu, Jul 6, 2023 8.55 8.55 8.00 8.24
548 NASDAQ MOND Wed, Jul 5, 2023 9.10 9.10 8.51 8.56
547 NASDAQ MOND Mon, Jul 3, 2023 8.88 9.11 8.84 8.98
546 NASDAQ MOND Fri, Jun 30, 2023 9.16 9.30 8.86 8.91
545 NASDAQ MOND Thu, Jun 29, 2023 9.10 9.39 8.96 9.21
544 NASDAQ MOND Wed, Jun 28, 2023 8.92 9.25 8.76 9.16
543 NASDAQ MOND Tue, Jun 27, 2023 9.20 9.29 8.77 8.87
542 NASDAQ MOND Mon, Jun 26, 2023 8.85 9.11 8.55 9.01
541 NASDAQ MOND Fri, Jun 23, 2023 9.17 9.18 8.50 8.85
540 NASDAQ MOND Thu, Jun 22, 2023 9.19 9.37 8.72 9.24
539 NASDAQ MOND Wed, Jun 21, 2023 8.74 9.22 8.61 9.10
538 NASDAQ MOND Tue, Jun 20, 2023 8.50 9.01 8.50 8.73
537 NASDAQ MOND Fri, Jun 16, 2023 9.18 9.28 8.50 8.50
536 NASDAQ MOND Thu, Jun 15, 2023 8.75 9.30 8.75 9.16
535 NASDAQ MOND Wed, Jun 14, 2023 8.81 8.97 8.64 8.88
534 NASDAQ MOND Tue, Jun 13, 2023 8.92 9.39 8.65 8.81
533 NASDAQ MOND Mon, Jun 12, 2023 9.00 9.16 8.44 9.06
532 NASDAQ MOND Fri, Jun 9, 2023 9.03 9.37 8.81 9.14
531 NASDAQ MOND Thu, Jun 8, 2023 9.03 9.45 9.01 9.25
530 NASDAQ MOND Wed, Jun 7, 2023 9.28 9.60 9.01 9.26
529 NASDAQ MOND Tue, Jun 6, 2023 12.70 12.70 12.21 12.70
528 NASDAQ MOND Mon, Jun 5, 2023 12.20 13.20 12.06 12.70
527 NASDAQ MOND Fri, Jun 2, 2023 11.99 12.20 11.84 12.20
526 NASDAQ MOND Thu, Jun 1, 2023 11.60 12.39 11.13 12.00
525 NASDAQ MOND Wed, May 31, 2023 11.35 11.60 11.19 11.60
524 NASDAQ MOND Tue, May 30, 2023 11.81 12.35 11.47 11.58
523 NASDAQ MOND Fri, May 26, 2023 12.00 12.42 11.65 11.70
522 NASDAQ MOND Thu, May 25, 2023 11.55 12.24 11.55 11.97
521 NASDAQ MOND Wed, May 24, 2023 11.71 12.00 11.25 11.79
520 NASDAQ MOND Tue, May 23, 2023 11.44 11.80 11.02 11.57
519 NASDAQ MOND Mon, May 22, 2023 10.65 11.99 10.27 11.79
518 NASDAQ MOND Fri, May 19, 2023 9.63 9.96 9.09 9.79
517 NASDAQ MOND Thu, May 18, 2023 9.79 9.99 9.50 9.59
516 NASDAQ MOND Wed, May 17, 2023 9.53 10.00 9.50 9.60
515 NASDAQ MOND Tue, May 16, 2023 9.85 9.97 9.51 9.51
514 NASDAQ MOND Mon, May 15, 2023 9.85 10.09 9.38 9.85
513 NASDAQ MOND Fri, May 12, 2023 9.62 9.80 9.27 9.80
512 NASDAQ MOND Thu, May 11, 2023 9.55 9.70 9.43 9.43
511 NASDAQ MOND Wed, May 10, 2023 9.98 9.98 9.41 9.75
510 NASDAQ MOND Tue, May 9, 2023 9.90 9.90 9.40 9.74
509 NASDAQ MOND Mon, May 8, 2023 9.50 9.75 9.50 9.74
508 NASDAQ MOND Fri, May 5, 2023 9.00 9.50 9.00 9.35
507 NASDAQ MOND Thu, May 4, 2023 9.22 9.40 9.00 9.15
506 NASDAQ MOND Wed, May 3, 2023 9.87 9.87 9.33 9.33
505 NASDAQ MOND Tue, May 2, 2023 9.24 9.70 9.00 9.58
504 NASDAQ MOND Mon, May 1, 2023 10.10 10.10 9.00 9.19
503 NASDAQ MOND Fri, Apr 28, 2023 10.14 10.80 10.14 10.35
502 NASDAQ MOND Thu, Apr 27, 2023 10.09 10.72 9.98 10.24
501 NASDAQ MOND Wed, Apr 26, 2023 9.55 10.28 9.50 10.11
500 NASDAQ MOND Tue, Apr 25, 2023 9.81 9.96 9.30 9.59
499 NASDAQ MOND Mon, Apr 24, 2023 10.11 10.11 9.44 9.69
498 NASDAQ MOND Fri, Apr 21, 2023 10.25 10.40 10.05 10.05
497 NASDAQ MOND Thu, Apr 20, 2023 10.25 10.70 10.09 10.48
496 NASDAQ MOND Wed, Apr 19, 2023 10.21 10.33 10.10 10.20
495 NASDAQ MOND Tue, Apr 18, 2023 9.95 10.70 9.90 10.70
494 NASDAQ MOND Mon, Apr 17, 2023 10.23 10.24 9.89 9.89
493 NASDAQ MOND Fri, Apr 14, 2023 10.36 10.50 10.20 10.21
492 NASDAQ MOND Thu, Apr 13, 2023 10.90 11.00 10.10 10.24
491 NASDAQ MOND Wed, Apr 12, 2023 11.10 11.85 10.51 10.66
490 NASDAQ MOND Tue, Apr 11, 2023 11.72 11.72 11.09 11.25
489 NASDAQ MOND Mon, Apr 10, 2023 11.95 11.95 11.40 11.41
488 NASDAQ MOND Thu, Apr 6, 2023 11.95 12.15 11.50 12.00
487 NASDAQ MOND Wed, Apr 5, 2023 12.00 12.15 11.70 11.70
486 NASDAQ MOND Tue, Apr 4, 2023 11.91 12.00 11.62 11.85
485 NASDAQ MOND Mon, Apr 3, 2023 11.01 11.94 11.01 11.89
484 NASDAQ MOND Fri, Mar 31, 2023 11.40 11.85 11.05 11.16
483 NASDAQ MOND Thu, Mar 30, 2023 12.97 13.33 11.01 11.01
482 NASDAQ MOND Wed, Mar 29, 2023 12.60 12.99 12.60 12.99
481 NASDAQ MOND Tue, Mar 28, 2023 13.00 13.00 12.70 13.00
480 NASDAQ MOND Mon, Mar 27, 2023 12.96 13.23 12.64 13.23
479 NASDAQ MOND Fri, Mar 24, 2023 11.99 13.06 11.99 12.96
478 NASDAQ MOND Thu, Mar 23, 2023 13.55 14.23 12.20 12.51
477 NASDAQ MOND Wed, Mar 22, 2023 12.35 13.20 12.35 13.00
476 NASDAQ MOND Tue, Mar 21, 2023 12.80 13.40 12.26 12.53
475 NASDAQ MOND Mon, Mar 20, 2023 13.28 13.28 12.01 12.60
474 NASDAQ MOND Fri, Mar 17, 2023 13.39 13.98 12.86 13.45
473 NASDAQ MOND Thu, Mar 16, 2023 12.07 14.25 12.07 13.64
472 NASDAQ MOND Wed, Mar 15, 2023 11.70 12.53 11.62 12.20
471 NASDAQ MOND Tue, Mar 14, 2023 11.25 12.10 11.25 11.76
470 NASDAQ MOND Mon, Mar 13, 2023 11.23 11.52 10.30 11.17
469 NASDAQ MOND Fri, Mar 10, 2023 9.75 10.86 9.75 10.86
468 NASDAQ MOND Thu, Mar 9, 2023 10.60 11.23 9.75 9.75
467 NASDAQ MOND Wed, Mar 8, 2023 10.56 11.19 10.15 10.33
466 NASDAQ MOND Tue, Mar 7, 2023 10.70 10.84 10.49 10.79
465 NASDAQ MOND Mon, Mar 6, 2023 10.85 11.20 10.40 10.60
464 NASDAQ MOND Fri, Mar 3, 2023 10.99 11.32 10.80 10.97
463 NASDAQ MOND Thu, Mar 2, 2023 10.52 11.33 10.52 10.90
462 NASDAQ MOND Wed, Mar 1, 2023 11.33 11.75 10.70 11.24
461 NASDAQ MOND Tue, Feb 28, 2023 11.95 11.98 10.71 11.00
460 NASDAQ MOND Mon, Feb 27, 2023 12.60 12.60 11.07 11.65
459 NASDAQ MOND Fri, Feb 24, 2023 12.01 12.40 11.57 12.03
458 NASDAQ MOND Thu, Feb 23, 2023 11.74 12.49 11.50 11.65
457 NASDAQ MOND Wed, Feb 22, 2023 11.64 12.00 11.60 11.60
456 NASDAQ MOND Tue, Feb 21, 2023 11.75 11.75 11.31 11.70
455 NASDAQ MOND Fri, Feb 17, 2023 12.04 12.33 11.90 12.27
454 NASDAQ MOND Thu, Feb 16, 2023 12.19 12.47 11.71 12.15
453 NASDAQ MOND Wed, Feb 15, 2023 10.83 12.49 9.23 11.89
452 NASDAQ MOND Tue, Feb 14, 2023 12.16 12.45 11.80 11.91
451 NASDAQ MOND Mon, Feb 13, 2023 11.30 12.93 11.30 12.73
450 NASDAQ MOND Fri, Feb 10, 2023 11.80 11.80 11.29 11.58
449 NASDAQ MOND Thu, Feb 9, 2023 11.51 11.65 11.20 11.60
448 NASDAQ MOND Wed, Feb 8, 2023 11.25 11.90 11.20 11.90
447 NASDAQ MOND Tue, Feb 7, 2023 11.24 11.25 10.83 11.25
446 NASDAQ MOND Mon, Feb 6, 2023 10.63 11.25 10.56 11.10
445 NASDAQ MOND Fri, Feb 3, 2023 10.33 11.00 9.92 11.00
444 NASDAQ MOND Thu, Feb 2, 2023 10.47 11.00 10.24 10.65
443 NASDAQ MOND Wed, Feb 1, 2023 10.46 11.00 10.46 10.73
442 NASDAQ MOND Tue, Jan 31, 2023 10.63 11.15 10.34 10.90
441 NASDAQ MOND Mon, Jan 30, 2023 10.40 10.75 9.57 10.69
440 NASDAQ MOND Fri, Jan 27, 2023 9.73 10.75 9.60 10.41
439 NASDAQ MOND Thu, Jan 26, 2023 9.22 9.69 9.22 9.42
438 NASDAQ MOND Wed, Jan 25, 2023 9.65 9.73 9.27 9.41
437 NASDAQ MOND Tue, Jan 24, 2023 9.20 9.77 9.20 9.77
436 NASDAQ MOND Mon, Jan 23, 2023 9.25 10.17 8.71 9.44
435 NASDAQ MOND Fri, Jan 20, 2023 10.00 10.00 9.22 9.22
434 NASDAQ MOND Thu, Jan 19, 2023 9.10 10.14 8.78 9.73
433 NASDAQ MOND Wed, Jan 18, 2023 9.00 10.01 8.75 9.24
432 NASDAQ MOND Tue, Jan 17, 2023 9.45 9.45 8.75 8.80
431 NASDAQ MOND Fri, Jan 13, 2023 9.87 9.90 9.19 9.90
430 NASDAQ MOND Thu, Jan 12, 2023 9.90 10.00 9.67 9.89
429 NASDAQ MOND Wed, Jan 11, 2023 9.80 9.85 9.80 9.82
428 NASDAQ MOND Tue, Jan 10, 2023 9.67 10.20 9.67 10.10
427 NASDAQ MOND Mon, Jan 9, 2023 10.00 10.50 9.67 10.12
426 NASDAQ MOND Fri, Jan 6, 2023 10.13 10.55 9.64 9.67
425 NASDAQ MOND Thu, Jan 5, 2023 10.18 10.62 10.00 10.00
424 NASDAQ MOND Wed, Jan 4, 2023 10.25 10.48 9.86 10.06
423 NASDAQ MOND Tue, Jan 3, 2023 10.31 10.60 9.90 10.18
422 NASDAQ MOND Fri, Dec 30, 2022 10.89 10.89 9.96 10.88
421 NASDAQ MOND Thu, Dec 29, 2022 11.26 11.26 10.30 10.40
420 NASDAQ MOND Wed, Dec 28, 2022 10.50 10.87 9.95 9.95
419 NASDAQ MOND Tue, Dec 27, 2022 11.33 11.50 10.22 10.22
418 NASDAQ MOND Fri, Dec 23, 2022 11.50 11.75 11.11 11.75
417 NASDAQ MOND Thu, Dec 22, 2022 11.53 11.86 10.27 11.80
416 NASDAQ MOND Wed, Dec 21, 2022 11.00 11.81 11.00 11.77
415 NASDAQ MOND Tue, Dec 20, 2022 11.31 11.63 11.06 11.38
414 NASDAQ MOND Mon, Dec 19, 2022 12.00 12.00 10.05 11.30
413 NASDAQ MOND Fri, Dec 16, 2022 10.19 12.37 9.60 12.25
412 NASDAQ MOND Thu, Dec 15, 2022 9.49 10.59 9.19 10.59
411 NASDAQ MOND Wed, Dec 14, 2022 9.50 9.50 8.75 9.15
410 NASDAQ MOND Tue, Dec 13, 2022 9.48 9.48 7.68 8.73
409 NASDAQ MOND Mon, Dec 12, 2022 8.20 9.50 8.13 8.62
408 NASDAQ MOND Fri, Dec 9, 2022 8.30 8.35 8.01 8.02
407 NASDAQ MOND Thu, Dec 8, 2022 8.34 8.35 7.94 8.12
406 NASDAQ MOND Wed, Dec 7, 2022 7.61 8.50 7.61 8.41
405 NASDAQ MOND Tue, Dec 6, 2022 7.85 7.91 7.27 7.88
404 NASDAQ MOND Mon, Dec 5, 2022 7.68 7.87 7.24 7.60
403 NASDAQ MOND Fri, Dec 2, 2022 7.89 7.95 7.65 7.78
402 NASDAQ MOND Thu, Dec 1, 2022 7.86 8.00 7.50 7.60
401 NASDAQ MOND Wed, Nov 30, 2022 7.80 8.00 7.60 7.71
400 NASDAQ MOND Tue, Nov 29, 2022 8.01 8.45 7.70 8.00
399 NASDAQ MOND Mon, Nov 28, 2022 8.25 8.25 8.00 8.15
398 NASDAQ MOND Fri, Nov 25, 2022 8.55 8.55 7.95 8.00
397 NASDAQ MOND Wed, Nov 23, 2022 8.40 8.70 8.37 8.60
396 NASDAQ MOND Tue, Nov 22, 2022 8.85 9.00 8.51 8.71
395 NASDAQ MOND Mon, Nov 21, 2022 8.95 9.30 8.88 9.00
394 NASDAQ MOND Fri, Nov 18, 2022 9.00 9.20 8.89 9.18
393 NASDAQ MOND Thu, Nov 17, 2022 9.05 9.20 8.97 8.99
392 NASDAQ MOND Wed, Nov 16, 2022 9.49 9.50 9.16 9.25
391 NASDAQ MOND Tue, Nov 15, 2022 9.40 9.75 9.08 9.41
390 NASDAQ MOND Mon, Nov 14, 2022 9.50 9.90 9.50 9.56
389 NASDAQ MOND Fri, Nov 11, 2022 10.00 10.00 9.18 9.90
388 NASDAQ MOND Thu, Nov 10, 2022 9.99 10.39 9.46 9.70
387 NASDAQ MOND Wed, Nov 9, 2022 9.62 10.33 9.22 10.01
386 NASDAQ MOND Tue, Nov 8, 2022 9.97 10.10 9.50 9.87
385 NASDAQ MOND Mon, Nov 7, 2022 8.85 10.10 8.59 10.03
384 NASDAQ MOND Fri, Nov 4, 2022 9.01 9.68 8.77 8.87
383 NASDAQ MOND Thu, Nov 3, 2022 9.05 9.80 8.40 9.51
382 NASDAQ MOND Wed, Nov 2, 2022 8.95 9.72 8.51 8.75
381 NASDAQ MOND Tue, Nov 1, 2022 8.95 9.44 8.60 9.41
380 NASDAQ MOND Mon, Oct 31, 2022 7.91 9.76 7.76 9.76
379 NASDAQ MOND Fri, Oct 28, 2022 7.80 8.11 7.80 7.97
378 NASDAQ MOND Thu, Oct 27, 2022 8.00 8.20 7.78 8.15
377 NASDAQ MOND Wed, Oct 26, 2022 7.81 8.28 7.81 8.10
376 NASDAQ MOND Tue, Oct 25, 2022 7.44 8.06 7.44 8.05
375 NASDAQ MOND Mon, Oct 24, 2022 7.80 7.81 7.15 7.36
374 NASDAQ MOND Fri, Oct 21, 2022 8.00 8.02 7.39 7.39
373 NASDAQ MOND Thu, Oct 20, 2022 8.04 8.06 7.60 7.60
372 NASDAQ MOND Wed, Oct 19, 2022 7.99 8.10 7.65 8.04
371 NASDAQ MOND Tue, Oct 18, 2022 8.20 8.46 7.58 7.58
370 NASDAQ MOND Mon, Oct 17, 2022 7.59 8.65 7.59 8.20
369 NASDAQ MOND Fri, Oct 14, 2022 7.61 8.28 6.74 8.05
368 NASDAQ MOND Thu, Oct 13, 2022 8.53 8.73 7.40 7.66
367 NASDAQ MOND Wed, Oct 12, 2022 8.45 9.54 8.10 8.75
366 NASDAQ MOND Tue, Oct 11, 2022 8.29 8.49 8.10 8.16
365 NASDAQ MOND Mon, Oct 10, 2022 7.93 8.42 7.50 8.40
364 NASDAQ MOND Fri, Oct 7, 2022 7.85 8.25 7.85 8.25
363 NASDAQ MOND Thu, Oct 6, 2022 8.13 8.80 7.75 7.89
362 NASDAQ MOND Wed, Oct 5, 2022 7.35 8.10 7.35 7.86
361 NASDAQ MOND Tue, Oct 4, 2022 8.15 8.25 7.25 7.44
360 NASDAQ MOND Mon, Oct 3, 2022 7.90 9.05 7.90 8.47
359 NASDAQ MOND Fri, Sep 30, 2022 9.38 9.90 7.81 7.81
358 NASDAQ MOND Thu, Sep 29, 2022 8.79 10.05 8.51 9.13
357 NASDAQ MOND Wed, Sep 28, 2022 9.00 10.85 8.90 9.12
356 NASDAQ MOND Tue, Sep 27, 2022 10.53 10.53 8.61 8.82
355 NASDAQ MOND Mon, Sep 26, 2022 10.27 10.90 9.84 10.04
354 NASDAQ MOND Fri, Sep 23, 2022 10.75 11.05 10.55 10.79
353 NASDAQ MOND Thu, Sep 22, 2022 10.71 11.50 10.45 10.71
352 NASDAQ MOND Wed, Sep 21, 2022 11.06 11.50 10.47 10.47
351 NASDAQ MOND Tue, Sep 20, 2022 11.00 11.62 11.00 11.14
350 NASDAQ MOND Mon, Sep 19, 2022 11.33 12.00 10.54 11.00
349 NASDAQ MOND Fri, Sep 16, 2022 11.72 11.95 10.49 10.60
348 NASDAQ MOND Thu, Sep 15, 2022 13.50 14.15 11.71 12.00
347 NASDAQ MOND Wed, Sep 14, 2022 13.14 13.79 12.00 13.79
346 NASDAQ MOND Tue, Sep 13, 2022 13.30 13.30 12.10 12.86
345 NASDAQ MOND Mon, Sep 12, 2022 12.55 13.26 12.37 12.76
344 NASDAQ MOND Fri, Sep 9, 2022 12.36 13.30 12.00 13.07
343 NASDAQ MOND Thu, Sep 8, 2022 11.90 12.45 11.29 12.45
342 NASDAQ MOND Wed, Sep 7, 2022 12.37 12.49 11.86 12.22
341 NASDAQ MOND Tue, Sep 6, 2022 12.13 12.50 11.51 11.72
340 NASDAQ MOND Fri, Sep 2, 2022 12.55 12.55 11.75 12.34
339 NASDAQ MOND Thu, Sep 1, 2022 12.51 12.52 11.06 12.10
338 NASDAQ MOND Wed, Aug 31, 2022 12.58 12.99 11.96 12.69
337 NASDAQ MOND Tue, Aug 30, 2022 12.57 12.93 12.57 12.57
336 NASDAQ MOND Mon, Aug 29, 2022 13.20 13.20 12.00 12.76
335 NASDAQ MOND Fri, Aug 26, 2022 12.81 12.99 12.32 12.65
334 NASDAQ MOND Thu, Aug 25, 2022 13.00 13.25 12.42 12.90
333 NASDAQ MOND Wed, Aug 24, 2022 12.64 13.00 11.77 12.99
332 NASDAQ MOND Tue, Aug 23, 2022 12.52 12.95 12.47 12.95
331 NASDAQ MOND Mon, Aug 22, 2022 11.14 12.00 10.48 11.99
330 NASDAQ MOND Fri, Aug 19, 2022 10.96 11.40 10.56 11.36
329 NASDAQ MOND Thu, Aug 18, 2022 10.81 11.40 10.02 11.11
328 NASDAQ MOND Wed, Aug 17, 2022 10.75 11.00 10.05 10.80
327 NASDAQ MOND Tue, Aug 16, 2022 10.33 11.40 9.79 10.96
326 NASDAQ MOND Mon, Aug 15, 2022 8.95 10.49 8.95 10.25
325 NASDAQ MOND Fri, Aug 12, 2022 8.20 8.91 8.10 8.87
324 NASDAQ MOND Thu, Aug 11, 2022 8.25 8.68 8.10 8.10
323 NASDAQ MOND Wed, Aug 10, 2022 8.48 8.91 8.33 8.43
322 NASDAQ MOND Tue, Aug 9, 2022 7.99 8.48 7.99 8.21
321 NASDAQ MOND Mon, Aug 8, 2022 7.88 8.39 7.88 8.10
320 NASDAQ MOND Fri, Aug 5, 2022 7.60 8.24 7.53 7.87
319 NASDAQ MOND Thu, Aug 4, 2022 7.88 8.37 7.26 7.80
318 NASDAQ MOND Wed, Aug 3, 2022 9.10 9.10 7.76 8.25
317 NASDAQ MOND Tue, Aug 2, 2022 8.80 9.00 8.20 8.45
316 NASDAQ MOND Mon, Aug 1, 2022 9.14 9.42 8.41 8.61
315 NASDAQ MOND Fri, Jul 29, 2022 8.65 9.99 8.61 9.33
314 NASDAQ MOND Thu, Jul 28, 2022 7.38 8.90 7.25 8.64
313 NASDAQ MOND Wed, Jul 27, 2022 7.60 7.76 7.07 7.35
312 NASDAQ MOND Tue, Jul 26, 2022 7.41 7.98 6.86 7.78
311 NASDAQ MOND Mon, Jul 25, 2022 7.44 8.00 7.19 7.49
310 NASDAQ MOND Fri, Jul 22, 2022 8.11 8.11 6.80 7.62
309 NASDAQ MOND Thu, Jul 21, 2022 8.30 11.48 8.00 8.17
308 NASDAQ MOND Wed, Jul 20, 2022 9.00 9.00 7.50 7.99
307 NASDAQ MOND Tue, Jul 19, 2022 11.05 11.69 9.00 9.19
306 NASDAQ MOND Mon, Jul 18, 2022 16.52 16.98 9.50 10.13
305 NASDAQ MOND Fri, Jul 15, 2022 9.96 15.87 9.96 13.99
304 NASDAQ MOND Thu, Jul 14, 2022 9.93 9.96 9.77 9.95
303 NASDAQ MOND Wed, Jul 13, 2022 9.48 10.06 9.39 10.06
302 NASDAQ MOND Tue, Jul 12, 2022 9.65 9.65 9.11 9.41
301 NASDAQ MOND Mon, Jul 11, 2022 9.96 9.98 9.96 9.98
300 NASDAQ MOND Fri, Jul 8, 2022 9.96 9.98 9.96 9.98
299 NASDAQ MOND Thu, Jul 7, 2022 9.95 9.96 9.95 9.95
298 NASDAQ MOND Wed, Jul 6, 2022 9.94 9.95 9.94 9.95
297 NASDAQ MOND Tue, Jul 5, 2022 9.95 9.96 9.94 9.96
296 NASDAQ MOND Fri, Jul 1, 2022 9.94 9.96 9.94 9.95
295 NASDAQ MOND Thu, Jun 30, 2022 9.95 9.96 9.93 9.96
294 NASDAQ MOND Wed, Jun 29, 2022 9.94 9.95 9.93 9.94
293 NASDAQ MOND Tue, Jun 28, 2022 9.90 9.94 9.90 9.93
292 NASDAQ MOND Mon, Jun 27, 2022 9.86 9.86 9.86 9.86
291 NASDAQ MOND Fri, Jun 24, 2022 9.87 9.87 9.87 9.87
290 NASDAQ MOND Thu, Jun 23, 2022 9.86 9.87 9.85 9.85
289 NASDAQ MOND Tue, Jun 21, 2022 9.82 9.83 9.82 9.82
288 NASDAQ MOND Fri, Jun 17, 2022 9.82 9.85 9.82 9.82
287 NASDAQ MOND Thu, Jun 16, 2022 9.82 9.85 9.82 9.85
286 NASDAQ MOND Wed, Jun 15, 2022 9.85 9.85 9.84 9.84
285 NASDAQ MOND Tue, Jun 14, 2022 9.83 9.84 9.80 9.83
284 NASDAQ MOND Mon, Jun 13, 2022 9.84 9.84 9.83 9.84
283 NASDAQ MOND Fri, Jun 10, 2022 9.84 9.84 9.84 9.84
282 NASDAQ MOND Thu, Jun 9, 2022 9.82 9.83 9.82 9.83
281 NASDAQ MOND Wed, Jun 8, 2022 9.84 9.84 9.84 9.84
280 NASDAQ MOND Tue, Jun 7, 2022 9.85 9.85 9.81 9.82
279 NASDAQ MOND Mon, Jun 6, 2022 9.83 9.83 9.82 9.82
278 NASDAQ MOND Fri, Jun 3, 2022 9.87 9.91 9.85 9.85
277 NASDAQ MOND Thu, Jun 2, 2022 9.85 9.87 9.85 9.86
276 NASDAQ MOND Wed, Jun 1, 2022 9.83 9.84 9.83 9.84
275 NASDAQ MOND Tue, May 31, 2022 9.84 9.85 9.81 9.83
274 NASDAQ MOND Fri, May 27, 2022 9.82 9.84 9.82 9.84
273 NASDAQ MOND Thu, May 26, 2022 9.80 9.82 9.80 9.81
272 NASDAQ MOND Wed, May 25, 2022 9.80 9.80 9.80 9.80
271 NASDAQ MOND Tue, May 24, 2022 9.82 9.82 9.82 9.82
270 NASDAQ MOND Fri, May 20, 2022 9.80 9.81 9.80 9.80
269 NASDAQ MOND Thu, May 19, 2022 9.80 9.82 9.79 9.80
268 NASDAQ MOND Wed, May 18, 2022 9.80 9.81 9.80 9.81
267 NASDAQ MOND Tue, May 17, 2022 9.82 9.82 9.80 9.81
266 NASDAQ MOND Mon, May 16, 2022 9.80 9.81 9.80 9.81
265 NASDAQ MOND Thu, May 12, 2022 9.82 9.84 9.80 9.81
264 NASDAQ MOND Wed, May 11, 2022 9.82 9.82 9.81 9.81
263 NASDAQ MOND Tue, May 10, 2022 9.82 9.87 9.82 9.86
262 NASDAQ MOND Mon, May 9, 2022 9.84 9.84 9.84 9.84
261 NASDAQ MOND Fri, May 6, 2022 9.84 9.84 9.83 9.83
260 NASDAQ MOND Thu, May 5, 2022 9.84 9.84 9.84 9.84
259 NASDAQ MOND Wed, May 4, 2022 9.85 9.87 9.84 9.84
258 NASDAQ MOND Tue, May 3, 2022 9.85 9.87 9.84 9.85
257 NASDAQ MOND Mon, May 2, 2022 9.88 9.88 9.85 9.85
256 NASDAQ MOND Fri, Apr 29, 2022 9.85 9.87 9.85 9.85
255 NASDAQ MOND Thu, Apr 28, 2022 9.85 9.85 9.85 9.85
254 NASDAQ MOND Wed, Apr 27, 2022 9.85 9.85 9.85 9.85
253 NASDAQ MOND Tue, Apr 26, 2022 9.92 9.92 9.85 9.85
252 NASDAQ MOND Mon, Apr 25, 2022 9.89 9.89 9.89 9.89
251 NASDAQ MOND Fri, Apr 22, 2022 9.83 9.88 9.66 9.84
250 NASDAQ MOND Thu, Apr 21, 2022 9.85 9.87 9.84 9.84
249 NASDAQ MOND Wed, Apr 20, 2022 10.30 10.30 9.85 9.86
248 NASDAQ MOND Tue, Apr 19, 2022 9.87 9.87 9.81 9.84
247 NASDAQ MOND Mon, Apr 18, 2022 9.87 9.87 9.84 9.84
246 NASDAQ MOND Thu, Apr 14, 2022 9.84 9.87 9.84 9.87
245 NASDAQ MOND Wed, Apr 13, 2022 9.85 9.88 9.84 9.84
244 NASDAQ MOND Tue, Apr 12, 2022 9.84 9.85 9.84 9.85
243 NASDAQ MOND Fri, Apr 8, 2022 9.84 9.87 9.84 9.85
242 NASDAQ MOND Thu, Apr 7, 2022 9.87 9.87 9.84 9.84
241 NASDAQ MOND Wed, Apr 6, 2022 9.85 9.85 9.84 9.85
240 NASDAQ MOND Tue, Apr 5, 2022 9.85 9.86 9.84 9.84
239 NASDAQ MOND Fri, Apr 1, 2022 9.84 9.88 9.84 9.88
238 NASDAQ MOND Thu, Mar 31, 2022 9.90 9.90 9.87 9.87
237 NASDAQ MOND Wed, Mar 30, 2022 9.88 9.88 9.88 9.88
236 NASDAQ MOND Tue, Mar 29, 2022 9.86 9.86 9.86 9.86
235 NASDAQ MOND Mon, Mar 28, 2022 9.86 9.87 9.86 9.87
234 NASDAQ MOND Fri, Mar 25, 2022 9.87 9.89 9.86 9.89
233 NASDAQ MOND Thu, Mar 24, 2022 9.86 9.89 9.86 9.89
232 NASDAQ MOND Wed, Mar 23, 2022 9.89 9.89 9.89 9.89
231 NASDAQ MOND Tue, Mar 22, 2022 9.87 9.87 9.87 9.87
230 NASDAQ MOND Mon, Mar 21, 2022 9.84 9.89 9.84 9.89
229 NASDAQ MOND Fri, Mar 18, 2022 9.84 9.84 9.84 9.84
228 NASDAQ MOND Thu, Mar 17, 2022 9.84 9.84 9.84 9.84
227 NASDAQ MOND Tue, Mar 15, 2022 9.85 9.85 9.83 9.85
226 NASDAQ MOND Mon, Mar 14, 2022 9.83 9.89 9.83 9.87
225 NASDAQ MOND Thu, Mar 10, 2022 9.84 9.85 9.84 9.85
224 NASDAQ MOND Mon, Mar 7, 2022 9.83 9.89 9.82 9.89
223 NASDAQ MOND Fri, Mar 4, 2022 9.84 9.84 9.83 9.83
222 NASDAQ MOND Thu, Mar 3, 2022 9.83 9.84 9.83 9.84
221 NASDAQ MOND Wed, Mar 2, 2022 9.84 9.84 9.83 9.83
220 NASDAQ MOND Tue, Mar 1, 2022 9.83 9.83 9.80 9.80
219 NASDAQ MOND Mon, Feb 28, 2022 9.82 9.86 9.82 9.85
218 NASDAQ MOND Fri, Feb 25, 2022 9.83 9.87 9.82 9.86
217 NASDAQ MOND Thu, Feb 24, 2022 9.83 9.84 9.82 9.82
216 NASDAQ MOND Wed, Feb 23, 2022 9.83 9.87 9.83 9.86
215 NASDAQ MOND Tue, Feb 22, 2022 9.87 9.87 9.86 9.86
214 NASDAQ MOND Fri, Feb 18, 2022 9.87 9.87 9.83 9.83
213 NASDAQ MOND Thu, Feb 17, 2022 9.86 9.87 9.86 9.87
212 NASDAQ MOND Wed, Feb 16, 2022 9.79 9.86 9.79 9.86
211 NASDAQ MOND Tue, Feb 15, 2022 9.81 9.87 9.79 9.87
210 NASDAQ MOND Mon, Feb 14, 2022 9.85 9.86 9.85 9.86
209 NASDAQ MOND Fri, Feb 11, 2022 9.85 9.86 9.82 9.85
208 NASDAQ MOND Thu, Feb 10, 2022 9.85 9.86 9.84 9.86
207 NASDAQ MOND Wed, Feb 9, 2022 9.85 9.85 9.83 9.83
206 NASDAQ MOND Tue, Feb 8, 2022 9.85 9.85 9.83 9.85
205 NASDAQ MOND Mon, Feb 7, 2022 9.84 9.84 9.83 9.83
204 NASDAQ MOND Fri, Feb 4, 2022 9.86 9.86 9.83 9.84
203 NASDAQ MOND Thu, Feb 3, 2022 9.84 9.84 9.83 9.84
202 NASDAQ MOND Wed, Feb 2, 2022 9.83 9.84 9.82 9.83
201 NASDAQ MOND Tue, Feb 1, 2022 9.80 9.81 9.79 9.79
200 NASDAQ MOND Mon, Jan 31, 2022 9.77 9.82 9.77 9.79
199 NASDAQ MOND Fri, Jan 28, 2022 9.79 9.80 9.77 9.77
198 NASDAQ MOND Thu, Jan 27, 2022 9.75 9.81 9.75 9.81
197 NASDAQ MOND Wed, Jan 26, 2022 9.80 9.80 9.80 9.80
196 NASDAQ MOND Tue, Jan 25, 2022 9.80 9.81 9.80 9.81
195 NASDAQ MOND Mon, Jan 24, 2022 9.77 9.81 9.77 9.81
194 NASDAQ MOND Fri, Jan 21, 2022 9.80 9.80 9.76 9.77
193 NASDAQ MOND Thu, Jan 20, 2022 9.80 9.81 9.80 9.80
192 NASDAQ MOND Wed, Jan 19, 2022 9.80 9.80 9.80 9.80
191 NASDAQ MOND Tue, Jan 18, 2022 9.78 9.80 9.77 9.80
190 NASDAQ MOND Fri, Jan 14, 2022 9.80 9.80 9.78 9.78
189 NASDAQ MOND Thu, Jan 13, 2022 9.80 9.81 9.79 9.79
188 NASDAQ MOND Wed, Jan 12, 2022 9.83 9.83 9.83 9.83
187 NASDAQ MOND Tue, Jan 11, 2022 9.80 9.82 9.80 9.81
186 NASDAQ MOND Mon, Jan 10, 2022 9.79 9.81 9.79 9.80
185 NASDAQ MOND Fri, Jan 7, 2022 9.81 9.81 9.79 9.79
184 NASDAQ MOND Thu, Jan 6, 2022 9.80 9.80 9.80 9.80
183 NASDAQ MOND Wed, Jan 5, 2022 9.79 9.80 9.79 9.80
182 NASDAQ MOND Tue, Jan 4, 2022 9.80 9.82 9.78 9.79
181 NASDAQ MOND Mon, Jan 3, 2022 9.79 9.82 9.78 9.78
180 NASDAQ MOND Fri, Dec 31, 2021 9.78 9.82 9.78 9.82
179 NASDAQ MOND Thu, Dec 30, 2021 9.81 9.81 9.78 9.79
178 NASDAQ MOND Wed, Dec 29, 2021 9.81 9.81 9.81 9.81
177 NASDAQ MOND Tue, Dec 28, 2021 9.78 9.83 9.78 9.83
176 NASDAQ MOND Mon, Dec 27, 2021 9.78 9.78 9.78 9.78
175 NASDAQ MOND Thu, Dec 23, 2021 9.85 9.85 9.80 9.81
174 NASDAQ MOND Wed, Dec 22, 2021 9.81 9.85 9.79 9.80
173 NASDAQ MOND Tue, Dec 21, 2021 9.80 9.83 9.77 9.77
172 NASDAQ MOND Mon, Dec 20, 2021 9.82 9.83 9.78 9.80
171 NASDAQ MOND Fri, Dec 17, 2021 9.74 9.77 9.74 9.77
170 NASDAQ MOND Thu, Dec 16, 2021 9.74 9.78 9.74 9.78
169 NASDAQ MOND Wed, Dec 15, 2021 9.74 9.75 9.73 9.75
168 NASDAQ MOND Tue, Dec 14, 2021 9.75 9.75 9.74 9.74
167 NASDAQ MOND Mon, Dec 13, 2021 0.00 0.00 0.00 9.75
166 NASDAQ MOND Fri, Dec 10, 2021 9.75 9.75 9.74 9.75
165 NASDAQ MOND Thu, Dec 9, 2021 9.77 9.78 9.74 9.75
164 NASDAQ MOND Wed, Dec 8, 2021 0.00 0.00 0.00 9.74
163 NASDAQ MOND Tue, Dec 7, 2021 0.00 0.00 0.00 9.74
162 NASDAQ MOND Mon, Dec 6, 2021 9.77 9.77 9.74 9.74
161 NASDAQ MOND Fri, Dec 3, 2021 9.74 9.76 9.74 9.75
160 NASDAQ MOND Thu, Dec 2, 2021 9.75 9.75 9.75 9.75
159 NASDAQ MOND Wed, Dec 1, 2021 9.75 9.75 9.75 9.75
158 NASDAQ MOND Tue, Nov 30, 2021 9.75 9.76 9.75 9.76
157 NASDAQ MOND Mon, Nov 29, 2021 9.77 9.77 9.75 9.77
156 NASDAQ MOND Fri, Nov 26, 2021 9.76 9.76 9.76 9.76
155 NASDAQ MOND Wed, Nov 24, 2021 9.77 9.77 9.77 9.77
154 NASDAQ MOND Tue, Nov 23, 2021 9.76 9.76 9.76 9.76
153 NASDAQ MOND Mon, Nov 22, 2021 9.73 9.73 9.73 9.73
152 NASDAQ MOND Fri, Nov 19, 2021 9.78 9.79 9.77 9.77
151 NASDAQ MOND Thu, Nov 18, 2021 9.75 9.78 9.75 9.78
150 NASDAQ MOND Wed, Nov 17, 2021 9.73 9.78 9.73 9.78
149 NASDAQ MOND Tue, Nov 16, 2021 9.76 9.80 9.75 9.80
148 NASDAQ MOND Mon, Nov 15, 2021 9.80 9.80 9.76 9.76
147 NASDAQ MOND Fri, Nov 12, 2021 9.74 9.76 9.74 9.76
146 NASDAQ MOND Wed, Nov 10, 2021 9.72 9.77 9.72 9.75
145 NASDAQ MOND Tue, Nov 9, 2021 9.76 9.76 9.71 9.71
144 NASDAQ MOND Mon, Nov 8, 2021 9.74 9.76 9.74 9.76
143 NASDAQ MOND Fri, Nov 5, 2021 9.76 9.78 9.76 9.78
142 NASDAQ MOND Thu, Nov 4, 2021 9.74 9.74 9.74 9.74
141 NASDAQ MOND Wed, Nov 3, 2021 9.74 9.76 9.74 9.76
140 NASDAQ MOND Tue, Nov 2, 2021 0.00 0.00 0.00 9.75
139 NASDAQ MOND Mon, Nov 1, 2021 9.74 9.75 9.74 9.75
138 NASDAQ MOND Fri, Oct 29, 2021 0.00 0.00 0.00 9.75
137 NASDAQ MOND Thu, Oct 28, 2021 9.76 9.76 9.73 9.75
136 NASDAQ MOND Wed, Oct 27, 2021 9.72 9.76 9.72 9.76
135 NASDAQ MOND Tue, Oct 26, 2021 0.00 0.00 0.00 9.74
134 NASDAQ MOND Mon, Oct 25, 2021 9.76 9.76 9.73 9.74
133 NASDAQ MOND Fri, Oct 22, 2021 0.00 0.00 0.00 9.75
132 NASDAQ MOND Thu, Oct 21, 2021 9.75 9.75 9.75 9.75
131 NASDAQ MOND Wed, Oct 20, 2021 9.72 9.75 9.72 9.75
130 NASDAQ MOND Tue, Oct 19, 2021 0.00 0.00 0.00 9.70
129 NASDAQ MOND Mon, Oct 18, 2021 0.00 0.00 0.00 9.70
128 NASDAQ MOND Fri, Oct 15, 2021 9.73 9.76 9.70 9.70
127 NASDAQ MOND Thu, Oct 14, 2021 0.00 0.00 0.00 9.71
126 NASDAQ MOND Wed, Oct 13, 2021 9.71 9.74 9.70 9.71
125 NASDAQ MOND Tue, Oct 12, 2021 0.00 0.00 0.00 9.75
124 NASDAQ MOND Mon, Oct 11, 2021 0.00 0.00 0.00 9.75
123 NASDAQ MOND Fri, Oct 8, 2021 9.73 9.75 9.73 9.75
122 NASDAQ MOND Thu, Oct 7, 2021 9.70 9.73 9.69 9.73
121 NASDAQ MOND Wed, Oct 6, 2021 9.72 9.74 9.70 9.73
120 NASDAQ MOND Tue, Oct 5, 2021 9.71 9.84 9.70 9.74
119 NASDAQ MOND Mon, Oct 4, 2021 9.70 9.84 9.70 9.77
118 NASDAQ MOND Fri, Oct 1, 2021 9.75 9.76 9.74 9.76
117 NASDAQ MOND Thu, Sep 30, 2021 9.70 9.75 9.70 9.75
116 NASDAQ MOND Wed, Sep 29, 2021 9.75 9.75 9.69 9.70
115 NASDAQ MOND Mon, Sep 27, 2021 9.68 9.78 9.68 9.78
114 NASDAQ MOND Fri, Sep 24, 2021 9.71 9.73 9.71 9.73
113 NASDAQ MOND Thu, Sep 23, 2021 9.70 9.74 9.70 9.73
112 NASDAQ MOND Wed, Sep 22, 2021 9.75 9.75 9.68 9.70
111 NASDAQ MOND Tue, Sep 21, 2021 9.68 9.73 9.68 9.72
110 NASDAQ MOND Mon, Sep 20, 2021 9.75 9.75 9.67 9.67
109 NASDAQ MOND Fri, Sep 17, 2021 9.67 9.90 9.67 9.90
108 NASDAQ MOND Thu, Sep 16, 2021 9.75 9.75 9.70 9.70
107 NASDAQ MOND Wed, Sep 15, 2021 9.70 9.83 9.70 9.83
106 NASDAQ MOND Tue, Sep 14, 2021 9.68 9.72 9.67 9.72
105 NASDAQ MOND Mon, Sep 13, 2021 9.65 9.72 9.65 9.72
104 NASDAQ MOND Fri, Sep 10, 2021 9.65 9.72 9.65 9.71
103 NASDAQ MOND Wed, Sep 8, 2021 9.68 9.74 9.65 9.70
102 NASDAQ MOND Tue, Sep 7, 2021 9.65 9.69 9.64 9.69
101 NASDAQ MOND Fri, Sep 3, 2021 9.65 9.71 9.65 9.71
100 NASDAQ MOND Thu, Sep 2, 2021 9.65 9.65 9.65 9.65
99 NASDAQ MOND Fri, Aug 27, 2021 9.63 9.70 9.63 9.69
98 NASDAQ MOND Thu, Aug 26, 2021 9.65 9.69 9.63 9.69
97 NASDAQ MOND Wed, Aug 25, 2021 9.65 9.65 9.63 9.63
96 NASDAQ MOND Tue, Aug 24, 2021 0.00 0.00 0.00 9.64
95 NASDAQ MOND Mon, Aug 23, 2021 9.65 9.65 9.63 9.64
94 NASDAQ MOND Fri, Aug 20, 2021 9.64 9.64 9.64 9.64
93 NASDAQ MOND Thu, Aug 19, 2021 9.79 9.79 9.60 9.60
92 NASDAQ MOND Wed, Aug 18, 2021 9.65 9.85 9.65 9.85
91 NASDAQ MOND Tue, Aug 17, 2021 9.67 9.67 9.67 9.67
90 NASDAQ MOND Wed, Aug 11, 2021 9.65 9.70 9.65 9.70
89 NASDAQ MOND Tue, Aug 10, 2021 0.00 0.00 0.00 9.82
88 NASDAQ MOND Mon, Aug 9, 2021 9.82 9.82 9.82 9.82
87 NASDAQ MOND Fri, Aug 6, 2021 9.86 9.86 9.86 9.86
86 NASDAQ MOND Thu, Aug 5, 2021 9.70 9.89 9.70 9.89
85 NASDAQ MOND Wed, Aug 4, 2021 9.63 9.70 9.63 9.70
84 NASDAQ MOND Tue, Aug 3, 2021 9.65 9.77 9.65 9.74
83 NASDAQ MOND Mon, Aug 2, 2021 9.68 9.73 9.65 9.65
82 NASDAQ MOND Fri, Jul 30, 2021 9.69 9.86 9.69 9.77
81 NASDAQ MOND Thu, Jul 29, 2021 9.69 9.69 9.69 9.69
80 NASDAQ MOND Wed, Jul 28, 2021 9.66 9.69 9.64 9.69
79 NASDAQ MOND Tue, Jul 27, 2021 9.66 9.69 9.66 9.68
78 NASDAQ MOND Mon, Jul 26, 2021 9.65 9.71 9.64 9.65
77 NASDAQ MOND Fri, Jul 23, 2021 9.65 9.66 9.65 9.65
76 NASDAQ MOND Thu, Jul 22, 2021 9.66 9.83 9.65 9.65
75 NASDAQ MOND Wed, Jul 21, 2021 9.67 9.84 9.63 9.66
74 NASDAQ MOND Tue, Jul 20, 2021 9.66 9.68 9.63 9.68
73 NASDAQ MOND Mon, Jul 19, 2021 9.66 9.70 9.61 9.61
72 NASDAQ MOND Fri, Jul 16, 2021 9.66 9.68 9.66 9.66
71 NASDAQ MOND Thu, Jul 15, 2021 9.66 9.70 9.64 9.70
70 NASDAQ MOND Wed, Jul 14, 2021 9.70 9.70 9.66 9.66
69 NASDAQ MOND Mon, Jul 12, 2021 9.70 9.70 9.70 9.70
68 NASDAQ MOND Fri, Jul 9, 2021 9.70 9.70 9.65 9.65
67 NASDAQ MOND Thu, Jul 8, 2021 9.67 9.74 9.66 9.74
66 NASDAQ MOND Tue, Jul 6, 2021 9.82 9.82 9.66 9.69
65 NASDAQ MOND Fri, Jul 2, 2021 9.82 9.82 9.75 9.75
64 NASDAQ MOND Thu, Jul 1, 2021 9.72 9.72 9.72 9.72
63 NASDAQ MOND Wed, Jun 30, 2021 9.64 9.73 9.62 9.72
62 NASDAQ MOND Tue, Jun 29, 2021 0.00 0.00 0.00 9.70
61 NASDAQ MOND Mon, Jun 28, 2021 9.64 9.70 9.64 9.70
60 NASDAQ MOND Fri, Jun 25, 2021 9.68 9.68 9.68 9.68
59 NASDAQ MOND Thu, Jun 24, 2021 9.65 9.68 9.64 9.68
58 NASDAQ MOND Wed, Jun 23, 2021 9.68 9.70 9.65 9.70
57 NASDAQ MOND Tue, Jun 22, 2021 9.68 9.68 9.68 9.68
56 NASDAQ MOND Fri, Jun 18, 2021 9.69 9.69 9.69 9.69
55 NASDAQ MOND Thu, Jun 17, 2021 9.69 9.70 9.64 9.69
54 NASDAQ MOND Tue, Jun 15, 2021 9.68 9.70 9.68 9.69
53 NASDAQ MOND Mon, Jun 14, 2021 9.68 9.70 9.62 9.69
52 NASDAQ MOND Fri, Jun 11, 2021 9.67 9.70 9.67 9.70
51 NASDAQ MOND Thu, Jun 10, 2021 9.67 9.68 9.66 9.67
50 NASDAQ MOND Wed, Jun 9, 2021 9.65 9.66 9.64 9.65
49 NASDAQ MOND Tue, Jun 8, 2021 9.61 9.65 9.61 9.65
48 NASDAQ MOND Mon, Jun 7, 2021 9.60 9.64 9.60 9.64
47 NASDAQ MOND Fri, Jun 4, 2021 9.66 9.66 9.60 9.63
46 NASDAQ MOND Wed, Jun 2, 2021 9.70 9.72 9.70 9.72
45 NASDAQ MOND Tue, Jun 1, 2021 9.66 9.71 9.63 9.71
44 NASDAQ MOND Thu, May 27, 2021 9.69 9.71 9.61 9.61
43 NASDAQ MOND Wed, May 26, 2021 9.79 9.80 9.71 9.71
42 NASDAQ MOND Tue, May 25, 2021 9.72 9.72 9.72 9.72
41 NASDAQ MOND Mon, May 24, 2021 0.00 0.00 0.00 9.72
40 NASDAQ MOND Fri, May 21, 2021 0.00 0.00 0.00 9.72
39 NASDAQ MOND Thu, May 20, 2021 0.00 0.00 0.00 9.72
38 NASDAQ MOND Mon, May 17, 2021 9.69 9.72 9.69 9.72
37 NASDAQ MOND Fri, May 14, 2021 9.71 9.71 9.71 9.71
36 NASDAQ MOND Thu, May 13, 2021 9.76 9.77 9.72 9.72
35 NASDAQ MOND Wed, May 12, 2021 9.68 9.68 9.68 9.68
34 NASDAQ MOND Tue, May 11, 2021 9.61 9.73 9.61 9.73
33 NASDAQ MOND Mon, May 10, 2021 0.00 0.00 0.00 9.69
32 NASDAQ MOND Fri, May 7, 2021 9.73 9.73 9.67 9.69
31 NASDAQ MOND Thu, May 6, 2021 9.70 9.70 9.70 9.70
30 NASDAQ MOND Wed, May 5, 2021 0.00 0.00 0.00 9.74
29 NASDAQ MOND Tue, May 4, 2021 9.70 9.74 9.68 9.74
28 NASDAQ MOND Mon, May 3, 2021 9.75 9.75 9.71 9.75
27 NASDAQ MOND Fri, Apr 30, 2021 9.74 9.75 9.73 9.75
26 NASDAQ MOND Thu, Apr 29, 2021 9.99 9.99 9.66 9.70
25 NASDAQ MOND Wed, Apr 28, 2021 0.00 0.00 0.00 9.69
24 NASDAQ MOND Tue, Apr 27, 2021 9.70 9.70 9.69 9.69
23 NASDAQ MOND Mon, Apr 26, 2021 9.85 9.85 9.85 9.85
22 NASDAQ MOND Fri, Apr 23, 2021 9.85 9.85 9.85 9.85
21 NASDAQ MOND Thu, Apr 22, 2021 9.84 9.85 9.83 9.85
20 NASDAQ MOND Wed, Apr 21, 2021 9.80 9.85 9.80 9.85
19 NASDAQ MOND Tue, Apr 20, 2021 9.72 9.85 9.65 9.84
18 NASDAQ MOND Mon, Apr 19, 2021 9.86 9.86 9.77 9.83
17 NASDAQ MOND Fri, Apr 16, 2021 10.00 10.00 9.86 9.86
16 NASDAQ MOND Thu, Apr 15, 2021 9.80 9.85 9.80 9.85
15 NASDAQ MOND Wed, Apr 14, 2021 9.82 9.85 9.80 9.85
14 NASDAQ MOND Tue, Apr 13, 2021 9.81 9.85 9.76 9.85
13 NASDAQ MOND Mon, Apr 12, 2021 9.71 9.85 9.71 9.85
12 NASDAQ MOND Fri, Apr 9, 2021 9.84 9.86 9.80 9.80
11 NASDAQ MOND Thu, Apr 8, 2021 9.81 9.81 9.80 9.80
10 NASDAQ MOND Wed, Apr 7, 2021 9.80 9.87 9.80 9.85
9 NASDAQ MOND Tue, Apr 6, 2021 9.70 9.75 9.70 9.75
8 NASDAQ MOND Mon, Apr 5, 2021 9.65 9.65 9.65 9.65
7 NASDAQ MOND Thu, Apr 1, 2021 9.66 9.66 9.66 9.66
6 NASDAQ MOND Wed, Mar 31, 2021 9.75 9.75 9.75 9.75
5 NASDAQ MOND Tue, Mar 30, 2021 9.51 9.70 9.51 9.69
4 NASDAQ MOND Mon, Mar 29, 2021 9.68 9.68 9.68 9.68
3 NASDAQ MOND Fri, Mar 26, 2021 0.00 0.00 0.00 9.91
2 NASDAQ MOND Thu, Mar 25, 2021 9.64 9.91 9.51 9.91
1 NASDAQ MOND Wed, Mar 24, 2021 9.95 9.95 9.61 9.64
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024