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

Monday.com Ltd (NQ: MNDY )

189.95 +0.62 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 394.28 397.66 366.51 379.36 229,655 -3.62(-0.95%)
Aug 30, 2021 378.59 408.23 371.01 382.98 339,604 +25.79(+7.22%)
Aug 27, 2021 362.94 364.41 351.87 357.19 122,300 -2.45(-0.68%)
Aug 26, 2021 349.46 364.94 341.44 359.64 172,886 +8.19(+2.33%)
Aug 25, 2021 367.42 377.44 350.62 351.45 140,435 -8.96(-2.49%)
Aug 24, 2021 395.14 396.88 352.01 360.41 415,208 -29.59(-7.59%)
Aug 23, 2021 355.60 391.00 355.60 390.00 312,972 +37.72(+10.71%)
Aug 20, 2021 350.00 364.13 344.34 352.28 259,701 +3.20(+0.92%)
Aug 19, 2021 338.00 354.86 330.23 349.08 413,343 -6.90(-1.94%)
Aug 18, 2021 305.88 358.00 304.73 355.98 485,749 +50.98(+16.71%)
Aug 17, 2021 277.97 317.69 270.00 305.00 557,407 +59.93(+24.45%)
Aug 16, 2021 269.86 269.86 244.24 245.07 137,670 -22.83(-8.52%)
Aug 13, 2021 250.00 269.52 244.27 267.90 88,545 +19.19(+7.72%)
Aug 12, 2021 245.84 248.74 236.03 248.71 48,480 +7.63(+3.16%)
Aug 11, 2021 232.01 244.53 229.00 241.08 106,333 +11.25(+4.89%)
Aug 10, 2021 220.89 234.79 219.87 229.83 86,630 +8.33(+3.76%)
Aug 09, 2021 222.90 225.35 218.82 221.50 32,210 -4.50(-1.99%)
Aug 06, 2021 224.66 226.88 220.01 226.00 55,339 +1.00(+0.44%)
Aug 05, 2021 215.61 225.00 215.00 225.00 58,601 +13.09(+6.18%)
Aug 04, 2021 206.90 215.95 203.27 211.91 25,680 +7.41(+3.62%)
Aug 03, 2021 214.21 214.21 204.50 204.50 51,279 -9.59(-4.48%)
Aug 02, 2021 222.50 222.50 211.83 214.09 32,263 -7.20(-3.25%)
Jul 30, 2021 219.40 224.90 219.40 221.29 25,969 +0.62(+0.28%)
Jul 29, 2021 222.28 225.66 218.20 220.67 38,932 -2.48(-1.11%)
Jul 28, 2021 214.00 224.34 212.45 223.15 47,020 +9.05(+4.23%)
Jul 27, 2021 215.39 215.55 210.40 214.10 53,429 +0.47(+0.22%)
Jul 26, 2021 208.84 213.88 205.31 213.63 34,387 +8.70(+4.25%)
Jul 23, 2021 202.29 206.00 201.95 204.93 27,131 -0.46(-0.22%)
Jul 22, 2021 210.95 210.95 203.42 205.39 19,081 -2.69(-1.29%)
Jul 21, 2021 204.32 210.50 204.32 208.08 13,818 +4.16(+2.04%)
Jul 20, 2021 210.00 210.00 201.35 203.92 44,933 -6.56(-3.12%)
Jul 19, 2021 192.50 210.50 188.82 210.48 104,885 +11.50(+5.78%)
Jul 16, 2021 210.20 213.34 195.65 198.98 103,823 -10.02(-4.79%)
Jul 15, 2021 221.08 224.03 208.03 209.00 140,765 -15.05(-6.72%)
Jul 14, 2021 230.00 230.00 222.88 224.05 32,816 -5.25(-2.29%)
Jul 13, 2021 231.20 232.81 227.17 229.30 18,616 -1.89(-0.82%)
Jul 12, 2021 234.15 237.87 225.67 231.19 37,788 -0.85(-0.37%)
Jul 09, 2021 221.54 235.50 220.47 232.04 80,719 +11.60(+5.26%)
Jul 08, 2021 211.00 225.21 206.61 220.44 108,870 +4.89(+2.27%)
Jul 07, 2021 243.08 243.08 210.30 215.55 131,669 -16.92(-7.28%)
Jul 06, 2021 234.99 256.16 232.01 232.47 202,311 +3.24(+1.41%)
Jul 02, 2021 232.70 234.99 227.09 229.23 28,994 -0.72(-0.31%)
Jul 01, 2021 222.00 230.57 218.02 229.95 139,878 +6.36(+2.84%)
Jun 30, 2021 231.46 231.46 220.70 223.59 85,213 -7.44(-3.22%)
Jun 29, 2021 233.00 233.35 228.00 231.03 130,807 -1.31(-0.56%)
Jun 28, 2021 234.00 235.00 228.60 232.34 125,664 -0.03(-0.01%)
Jun 25, 2021 233.50 233.50 227.90 232.37 144,040 -0.15(-0.06%)
Jun 24, 2021 235.00 235.68 225.45 232.52 129,991 -0.73(-0.31%)
Jun 23, 2021 223.58 234.50 222.10 233.25 164,228 +14.24(+6.50%)
Jun 22, 2021 210.77 220.00 210.77 219.01 124,610 +7.77(+3.68%)
Jun 21, 2021 235.00 235.40 208.91 211.24 202,698 -21.27(-9.15%)
Jun 18, 2021 220.50 237.50 218.16 232.51 173,238 +12.65(+5.75%)
Jun 17, 2021 211.84 219.86 206.53 219.86 100,587 +5.74(+2.68%)
Jun 16, 2021 214.32 214.99 205.00 214.12 379,469 +3.68(+1.75%)
Jun 15, 2021 210.95 217.76 198.03 210.44 221,345 +5.40(+2.63%)
Jun 14, 2021 193.68 218.96 189.91 205.04 441,602 +15.73(+8.31%)
Jun 11, 2021 179.75 194.99 176.57 189.31 560,968 +10.44(+5.84%)
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.