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

Mind C.T.I. Ltd (NQ: MNDO )

1.875 +0.005 (+0.27%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 21, 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 (%)
May 29, 2015 0.9295 0.9440 0.9295 0.9370 117,003 +0.00(+0.40%)
May 28, 2015 0.9257 0.9407 0.9220 0.9332 155,698 -0.01(-0.79%)
May 27, 2015 0.9295 0.9407 0.9157 0.9407 197,462 +0.01(+0.80%)
May 26, 2015 0.9332 0.9369 0.9034 0.9332 198,298 +0.00(+0.00%)
May 22, 2015 0.9332 0.9332 0.9332 0.9332 305,395 -0.00(-0.40%)
May 21, 2015 0.9332 0.9369 0.9183 0.9369 501,636 +0.00(+0.40%)
May 20, 2015 0.9146 0.9369 0.9146 0.9332 469,658 +0.01(+0.81%)
May 19, 2015 0.9108 0.9369 0.8959 0.9257 605,877 +0.02(+2.06%)
May 18, 2015 0.8772 0.9071 0.8772 0.9071 418,295 +0.02(+2.53%)
May 15, 2015 0.8810 0.8959 0.8586 0.8847 484,930 -0.00(-0.55%)
May 14, 2015 0.9146 0.9146 0.8884 0.8896 340,534 -0.01(-1.11%)
May 13, 2015 0.8623 0.9034 0.8474 0.8996 560,004 +0.02(+2.12%)
May 12, 2015 0.9780 0.9924 0.8660 0.8810 2,549,653 -0.11(-10.94%)
May 11, 2015 1.012 1.012 0.9607 0.9892 316,304 -0.01(-1.12%)
May 08, 2015 0.9967 1.006 0.9780 1.000 269,074 +0.01(+1.52%)
May 07, 2015 0.9481 1.001 0.9481 0.9855 245,709 +0.03(+2.72%)
May 06, 2015 1.004 1.004 0.9519 0.9593 310,994 -0.03(-3.02%)
May 05, 2015 1.008 1.019 0.9780 0.9892 257,059 -0.03(-3.28%)
May 04, 2015 1.038 1.038 1.008 1.023 249,942 -0.01(-1.08%)
May 01, 2015 1.041 1.045 1.008 1.034 229,962 -0.01(-0.72%)
Apr 30, 2015 1.041 1.049 1.041 1.041 328,680 -0.00(-0.36%)
Apr 29, 2015 1.060 1.086 1.030 1.045 507,835 -0.01(-0.71%)
Apr 28, 2015 1.000 1.060 0.9847 1.053 927,858 +0.04(+4.25%)
Apr 27, 2015 1.120 1.122 1.000 1.010 2,021,396 -0.14(-11.89%)
Apr 24, 2015 1.157 1.161 1.131 1.146 254,780 +0.00(+0.33%)
Apr 23, 2015 1.120 1.161 1.120 1.142 247,681 +0.01(+1.32%)
Apr 22, 2015 1.139 1.161 1.127 1.127 247,458 -0.03(-2.89%)
Apr 21, 2015 1.153 1.168 1.139 1.161 125,064 +0.01(+0.65%)
Apr 20, 2015 1.124 1.157 1.120 1.153 241,147 +0.03(+2.32%)
Apr 17, 2015 1.165 1.165 1.124 1.127 202,104 -0.03(-2.89%)
Apr 16, 2015 1.180 1.183 1.150 1.161 227,950 -0.02(-1.58%)
Apr 15, 2015 1.124 1.180 1.124 1.180 326,639 +0.04(+3.95%)
Apr 14, 2015 1.124 1.139 1.101 1.135 526,895 +0.00(+0.33%)
Apr 13, 2015 1.139 1.157 1.131 1.131 343,347 -0.02(-1.94%)
Apr 10, 2015 1.176 1.183 1.146 1.153 348,675 -0.03(-2.52%)
Apr 09, 2015 1.195 1.198 1.176 1.183 116,176 -0.01(-0.94%)
Apr 08, 2015 1.187 1.221 1.176 1.195 124,620 +0.00(+0.31%)
Apr 07, 2015 1.191 1.206 1.176 1.191 147,334 -0.01(-0.93%)
Apr 06, 2015 1.157 1.209 1.157 1.202 362,391 +0.02(+1.90%)
Apr 02, 2015 1.161 1.180 1.180 1.180 325,487 -0.01(-1.25%)
Apr 01, 2015 1.202 1.202 1.168 1.195 157,551 +0.00(+0.31%)
Mar 31, 2015 1.217 1.236 1.157 1.191 301,628 -0.03(-2.15%)
Mar 30, 2015 1.251 1.262 1.191 1.217 273,409 -0.03(-2.69%)
Mar 27, 2015 1.217 1.262 1.202 1.251 279,399 +0.04(+3.39%)
Mar 26, 2015 1.195 1.224 1.165 1.209 414,440 +0.04(+3.85%)
Mar 25, 2015 1.213 1.213 1.157 1.165 308,508 -0.03(-2.50%)
Mar 24, 2015 1.176 1.213 1.131 1.195 298,288 +0.01(+1.27%)
Mar 23, 2015 1.180 1.206 1.176 1.180 328,873 -0.02(-1.56%)
Mar 20, 2015 1.202 1.213 1.187 1.198 233,196 -0.01(-0.62%)
Mar 19, 2015 1.232 1.254 1.198 1.206 191,828 -0.01(-1.22%)
Mar 18, 2015 1.198 1.280 1.187 1.221 424,681 +0.01(+0.93%)
Mar 17, 2015 1.213 1.213 1.180 1.209 341,716 -0.00(-0.31%)
Mar 16, 2015 1.265 1.273 1.187 1.213 721,132 -0.06(-4.69%)
Mar 13, 2015 1.303 1.306 1.232 1.273 418,196 -0.01(-1.16%)
Mar 12, 2015 1.303 1.314 1.269 1.288 238,262 -0.01(-1.15%)
Mar 11, 2015 1.325 1.336 1.273 1.303 487,877 -0.02(-1.41%)
Mar 10, 2015 1.344 1.363 1.285 1.321 485,975 +0.01(+0.57%)
Mar 09, 2015 1.331 1.352 1.273 1.314 662,073 -0.03(-2.05%)
Mar 06, 2015 1.324 1.363 1.324 1.341 739,144 -0.00(-0.26%)
Mar 05, 2015 1.376 1.376 1.331 1.345 590,204 -0.03(-2.00%)
Mar 04, 2015 1.359 1.410 1.341 1.372 735,879 +0.03(+2.31%)
Mar 03, 2015 1.324 1.376 1.324 1.341 1,075,719 +0.02(+1.83%)
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.