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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.900	1.900	1.890	1.890	6,824	-0.01(-0.53%)
Apr 29, 2024	1.890	1.900	1.860	1.900	8,247	+0.03(+1.60%)
Apr 26, 2024	1.880	1.910	1.870	1.870	14,496	-0.01(-0.53%)
Apr 25, 2024	1.880	1.890	1.860	1.880	22,194	+0.01(+0.53%)
Apr 24, 2024	1.860	1.890	1.860	1.870	22,110	-0.01(-0.53%)
Apr 23, 2024	1.910	1.910	1.850	1.880	24,268	+0.00(+0.00%)
Apr 22, 2024	1.880	1.890	1.860	1.880	14,549	-0.01(-0.27%)
Apr 19, 2024	1.930	1.940	1.880	1.885	10,877	+0.03(+1.62%)
Apr 18, 2024	1.930	1.950	1.850	1.855	35,213	-0.03(-1.85%)
Apr 17, 2024	1.940	1.940	1.880	1.890	21,110	+0.00(+0.27%)
Apr 16, 2024	1.940	1.940	1.880	1.885	29,775	-0.00(-0.26%)
Apr 15, 2024	1.920	1.960	1.880	1.890	62,134	-0.02(-1.05%)
Apr 12, 2024	1.940	1.940	1.900	1.910	37,358	-0.03(-1.55%)
Apr 11, 2024	1.930	1.940	1.920	1.940	6,244	+0.03(+1.57%)
Apr 10, 2024	1.960	1.960	1.900	1.910	55,221	-0.05(-2.55%)
Apr 09, 2024	1.960	1.970	1.950	1.960	40,520	+0.01(+0.51%)
Apr 08, 2024	1.960	1.980	1.920	1.950	29,153	-0.04(-2.01%)
Apr 05, 2024	1.920	1.990	1.900	1.990	104,916	+0.11(+5.85%)
Apr 04, 2024	1.870	1.880	1.870	1.880	20,151	+0.00(+0.00%)
Apr 03, 2024	1.900	1.900	1.870	1.880	17,281	+0.00(+0.00%)
Apr 02, 2024	1.890	1.908	1.870	1.880	40,054	+0.01(+0.34%)
Apr 01, 2024	1.890	1.890	1.860	1.874	48,473	-0.02(-1.24%)
Mar 28, 2024	1.910	1.930	1.890	1.897	36,490	-0.03(-1.70%)
Mar 27, 2024	1.910	1.930	1.900	1.930	10,314	+0.03(+1.57%)
Mar 26, 2024	1.900	1.929	1.900	1.900	45,206	-0.00(-0.26%)
Mar 25, 2024	1.910	1.930	1.900	1.905	48,139	+0.00(+0.21%)
Mar 22, 2024	1.930	1.930	1.900	1.901	77,087	-0.01(-0.47%)
Mar 21, 2024	1.940	1.952	1.900	1.910	48,411	-0.03(-1.55%)
Mar 20, 2024	1.950	1.972	1.940	1.940	136,480	-0.06(-3.00%)
Mar 19, 2024	2.010	2.130	1.930	2.000	157,223	+0.00(+0.00%)
Mar 18, 2024	1.982	2.036	1.929	2.000	270,747	+0.03(+1.36%)
Mar 15, 2024	1.911	1.982	1.893	1.973	79,301	+0.04(+1.84%)
Mar 14, 2024	1.964	1.964	1.929	1.938	93,729	-0.03(-1.36%)
Mar 13, 2024	1.929	1.973	1.920	1.964	35,551	+0.02(+0.92%)
Mar 12, 2024	1.955	1.982	1.939	1.946	102,522	+0.00(+0.00%)
Mar 11, 2024	1.946	1.963	1.929	1.946	60,225	+0.02(+0.93%)
Mar 08, 2024	1.920	1.929	1.911	1.929	77,110	+0.01(+0.47%)
Mar 07, 2024	1.893	1.920	1.875	1.920	31,905	+0.01(+0.47%)
Mar 06, 2024	1.893	1.920	1.884	1.911	67,777	+0.04(+2.39%)
Mar 05, 2024	1.857	1.866	1.839	1.866	23,988	+0.02(+0.97%)
Mar 04, 2024	1.821	1.865	1.821	1.848	30,369	+0.01(+0.73%)
Mar 01, 2024	1.839	1.839	1.830	1.835	21,865	-0.00(-0.24%)
Feb 29, 2024	1.857	1.863	1.817	1.839	40,231	-0.02(-0.96%)
Feb 28, 2024	1.866	1.875	1.830	1.857	58,625	+0.01(+0.48%)
Feb 27, 2024	1.875	1.884	1.848	1.848	60,936	-0.01(-0.48%)
Feb 26, 2024	1.848	1.893	1.848	1.857	22,919	-0.02(-0.91%)
Feb 23, 2024	1.884	1.900	1.866	1.874	10,731	-0.00(-0.05%)
Feb 22, 2024	1.893	1.902	1.848	1.875	56,695	-0.03(-1.41%)
Feb 21, 2024	1.902	1.910	1.893	1.902	15,712	+0.00(+0.00%)
Feb 20, 2024	1.902	1.911	1.893	1.902	10,743	+0.01(+0.47%)
Feb 16, 2024	1.884	1.911	1.875	1.893	21,628	+0.01(+0.47%)
Feb 15, 2024	1.893	1.911	1.875	1.884	7,778	+0.04(+1.93%)
Feb 14, 2024	1.911	1.911	1.848	1.848	13,907	+0.00(+0.00%)
Feb 13, 2024	1.920	1.922	1.830	1.848	32,907	-0.05(-2.80%)
Feb 12, 2024	1.875	1.915	1.866	1.902	67,756	+0.04(+2.14%)
Feb 09, 2024	1.848	1.875	1.848	1.862	23,918	+0.01(+0.73%)
Feb 08, 2024	1.839	1.866	1.839	1.848	9,835	-0.01(-0.43%)
Feb 07, 2024	1.866	1.866	1.839	1.856	23,535	-0.01(-0.53%)
Feb 06, 2024	1.866	1.866	1.857	1.866	15,954	+0.00(+0.00%)
Feb 05, 2024	1.830	1.866	1.824	1.866	58,192	+0.01(+0.48%)
Feb 02, 2024	1.848	1.857	1.839	1.857	39,837	+0.02(+0.97%)
Feb 01, 2024	1.848	1.857	1.830	1.839	25,525	-0.01(-0.48%)
Jan 31, 2024	1.839	1.848	1.830	1.848	32,373	+0.00(+0.00%)
Jan 30, 2024	1.830	1.857	1.830	1.848	33,014	-0.00(-0.24%)
Jan 29, 2024	1.866	1.875	1.839	1.853	44,452	-0.00(-0.24%)
Jan 26, 2024	1.866	1.866	1.848	1.857	31,868	-0.01(-0.48%)
Jan 25, 2024	1.866	1.875	1.862	1.866	17,943	+0.02(+0.97%)
Jan 24, 2024	1.839	1.875	1.839	1.848	21,907	+0.00(+0.00%)
Jan 23, 2024	1.857	1.857	1.839	1.848	24,740	+0.00(+0.00%)
Jan 22, 2024	1.830	1.857	1.830	1.848	13,088	+0.01(+0.48%)
Jan 19, 2024	1.848	1.848	1.830	1.839	12,331	+0.01(+0.49%)
Jan 18, 2024	1.821	1.857	1.821	1.830	27,555	-0.04(-1.91%)
Jan 17, 2024	1.857	1.875	1.830	1.866	18,943	+0.03(+1.62%)
Jan 16, 2024	1.830	1.857	1.830	1.836	6,898	-0.00(-0.17%)
Jan 12, 2024	1.830	1.848	1.823	1.839	9,694	+0.01(+0.49%)
Jan 11, 2024	1.848	1.866	1.826	1.830	22,501	-0.02(-0.97%)
Jan 10, 2024	1.848	1.857	1.830	1.848	8,478	+0.02(+0.98%)
Jan 09, 2024	1.830	1.857	1.830	1.830	13,521	+0.00(+0.00%)
Jan 08, 2024	1.786	1.866	1.786	1.830	36,416	+0.04(+2.45%)
Jan 05, 2024	1.812	1.812	1.786	1.787	23,704	-0.01(-0.50%)
Jan 04, 2024	1.777	1.812	1.777	1.796	8,882	+0.05(+2.60%)
Jan 03, 2024	1.750	1.813	1.750	1.750	38,793	-0.01(-0.51%)
Jan 02, 2024	1.732	1.785	1.732	1.759	33,692	+0.01(+0.51%)
Dec 29, 2023	1.750	1.772	1.750	1.750	27,062	+0.02(+1.03%)
Dec 28, 2023	1.763	1.786	1.728	1.732	14,607	-0.05(-3.00%)
Dec 27, 2023	1.732	1.812	1.727	1.786	37,306	+0.04(+2.56%)
Dec 26, 2023	1.759	1.768	1.732	1.741	17,995	-0.02(-1.02%)
Dec 22, 2023	1.741	1.768	1.741	1.759	12,930	+0.02(+1.03%)
Dec 21, 2023	1.741	1.759	1.741	1.741	14,770	-0.01(-0.51%)
Dec 20, 2023	1.741	1.750	1.717	1.750	31,653	+0.03(+1.50%)
Dec 19, 2023	1.696	1.741	1.696	1.724	26,444	+0.02(+1.10%)
Dec 18, 2023	1.705	1.750	1.696	1.705	48,183	-0.01(-0.78%)
Dec 15, 2023	1.727	1.741	1.705	1.719	19,406	-0.01(-0.82%)
Dec 14, 2023	1.705	1.745	1.705	1.733	23,096	+0.01(+0.57%)
Dec 13, 2023	1.741	1.741	1.696	1.723	34,699	-0.00(-0.06%)
Dec 12, 2023	1.714	1.768	1.714	1.724	33,597	-0.02(-0.97%)
Dec 11, 2023	1.750	1.759	1.741	1.741	15,181	-0.01(-0.51%)
Dec 08, 2023	1.723	1.750	1.714	1.750	42,255	+0.04(+2.62%)
Dec 07, 2023	1.679	1.719	1.679	1.705	18,303	-0.01(-0.52%)
Dec 06, 2023	1.679	1.741	1.679	1.714	71,302	+0.01(+0.52%)
Dec 05, 2023	1.705	1.706	1.696	1.705	29,193	+0.00(+0.00%)
Dec 04, 2023	1.696	1.705	1.696	1.705	18,857	+0.01(+0.47%)
Dec 01, 2023	1.696	1.705	1.688	1.697	12,557	-0.01(-0.47%)
Nov 30, 2023	1.705	1.705	1.688	1.705	7,017	+0.02(+1.05%)
Nov 29, 2023	1.670	1.704	1.670	1.688	6,632	-0.02(-1.04%)
Nov 28, 2023	1.670	1.705	1.670	1.705	37,520	+0.00(+0.00%)
Nov 27, 2023	1.679	1.705	1.679	1.705	13,641	+0.00(+0.26%)
Nov 24, 2023	1.705	1.705	1.688	1.701	10,624	-0.00(-0.26%)
Nov 22, 2023	1.705	1.705	1.670	1.705	27,387	+0.01(+0.53%)
Nov 21, 2023	1.670	1.696	1.661	1.696	15,322	+0.03(+1.60%)
Nov 20, 2023	1.705	1.705	1.652	1.670	21,599	-0.02(-1.32%)
Nov 17, 2023	1.705	1.705	1.688	1.692	26,160	-0.00(-0.26%)
Nov 16, 2023	1.661	1.705	1.661	1.696	15,184	+0.01(+0.53%)
Nov 15, 2023	1.679	1.688	1.670	1.688	10,548	+0.01(+0.80%)
Nov 14, 2023	1.688	1.688	1.661	1.674	17,628	+0.01(+0.81%)
Nov 13, 2023	1.661	1.688	1.643	1.661	46,374	-0.01(-0.53%)
Nov 10, 2023	1.652	1.670	1.652	1.670	26,848	+0.02(+1.08%)
Nov 09, 2023	1.643	1.661	1.625	1.652	24,473	-0.01(-0.54%)
Nov 08, 2023	1.679	1.679	1.661	1.661	9,341	-0.01(-0.53%)
Nov 07, 2023	1.679	1.679	1.652	1.670	19,508	+0.01(+0.54%)
Nov 06, 2023	1.652	1.670	1.652	1.661	12,824	-0.00(-0.15%)
Nov 03, 2023	1.654	1.679	1.652	1.663	38,762	+0.01(+0.69%)
Nov 02, 2023	1.670	1.670	1.643	1.652	19,042	-0.02(-1.07%)
Nov 01, 2023	1.652	1.670	1.634	1.670	22,085	+0.04(+2.47%)
Oct 31, 2023	1.652	1.656	1.629	1.629	17,912	-0.02(-1.35%)
Oct 30, 2023	1.670	1.678	1.634	1.652	81,432	-0.01(-0.54%)
Oct 27, 2023	1.681	1.681	1.661	1.661	27,671	-0.01(-0.53%)
Oct 26, 2023	1.670	1.679	1.661	1.670	27,431	+0.01(+0.53%)
Oct 25, 2023	1.670	1.688	1.661	1.661	34,488	-0.01(-0.53%)
Oct 24, 2023	1.679	1.688	1.670	1.670	42,288	+0.00(+0.00%)
Oct 23, 2023	1.705	1.705	1.661	1.670	95,203	-0.01(-0.53%)
Oct 20, 2023	1.679	1.688	1.670	1.679	17,519	+0.00(+0.00%)
Oct 19, 2023	1.688	1.696	1.670	1.679	32,136	+0.01(+0.53%)
Oct 18, 2023	1.661	1.679	1.661	1.670	27,681	+0.00(+0.00%)
Oct 17, 2023	1.661	1.688	1.661	1.670	72,593	-0.01(-0.53%)
Oct 16, 2023	1.679	1.696	1.661	1.679	39,679	+0.00(+0.00%)
Oct 13, 2023	1.688	1.688	1.679	1.679	21,182	-0.01(-0.53%)
Oct 12, 2023	1.696	1.696	1.688	1.688	16,596	+0.00(+0.00%)
Oct 11, 2023	1.705	1.714	1.688	1.688	14,574	+0.00(+0.00%)
Oct 10, 2023	1.661	1.696	1.661	1.688	30,266	+0.01(+0.53%)
Oct 09, 2023	1.670	1.696	1.670	1.679	52,020	+0.00(+0.00%)
Oct 06, 2023	1.679	1.696	1.679	1.679	16,498	-0.01(-0.53%)
Oct 05, 2023	1.679	1.692	1.679	1.688	34,221	+0.00(+0.00%)
Oct 04, 2023	1.679	1.689	1.679	1.688	17,557	+0.00(+0.00%)
Oct 03, 2023	1.670	1.696	1.670	1.688	18,842	-0.00(-0.26%)
Oct 02, 2023	1.670	1.712	1.670	1.692	46,749	+0.02(+0.90%)
Sep 29, 2023	1.670	1.688	1.670	1.677	26,908	-0.00(-0.10%)
Sep 28, 2023	1.679	1.679	1.670	1.679	7,759	+0.00(+0.00%)
Sep 27, 2023	1.670	1.696	1.670	1.679	26,183	+0.01(+0.53%)
Sep 26, 2023	1.688	1.688	1.670	1.670	24,437	-0.02(-1.06%)
Sep 25, 2023	1.696	1.696	1.670	1.688	23,007	-0.01(-0.53%)
Sep 22, 2023	1.696	1.705	1.696	1.696	12,205	+0.00(+0.00%)
Sep 21, 2023	1.705	1.705	1.688	1.696	16,255	+0.01(+0.53%)
Sep 20, 2023	1.705	1.714	1.679	1.688	18,592	+0.01(+0.53%)
Sep 19, 2023	1.670	1.696	1.670	1.679	44,681	+0.00(+0.00%)
Sep 18, 2023	1.670	1.692	1.656	1.679	88,350	-0.01(-0.53%)
Sep 15, 2023	1.696	1.714	1.688	1.688	29,620	-0.01(-0.53%)
Sep 14, 2023	1.705	1.714	1.696	1.696	17,529	-0.01(-0.52%)
Sep 13, 2023	1.705	1.723	1.705	1.705	11,331	-0.01(-0.52%)
Sep 12, 2023	1.705	1.714	1.698	1.714	13,513	+0.00(+0.00%)
Sep 11, 2023	1.705	1.714	1.705	1.714	21,062	+0.00(+0.00%)
Sep 08, 2023	1.714	1.723	1.705	1.714	11,596	+0.00(+0.00%)
Sep 07, 2023	1.732	1.741	1.714	1.714	8,840	-0.01(-0.78%)
Sep 06, 2023	1.768	1.768	1.723	1.728	33,788	-0.01(-0.77%)
Sep 05, 2023	1.741	1.750	1.732	1.741	26,927	+0.01(+0.51%)
Sep 01, 2023	1.741	1.768	1.723	1.732	30,580	+0.00(+0.01%)
Aug 31, 2023	1.696	1.759	1.696	1.732	42,865	+0.02(+1.04%)
Aug 30, 2023	1.696	1.732	1.696	1.714	14,182	+0.01(+0.52%)
Aug 29, 2023	1.679	1.723	1.679	1.705	19,454	+0.02(+1.06%)
Aug 28, 2023	1.723	1.723	1.674	1.688	134,534	+0.00(+0.00%)
Aug 25, 2023	1.696	1.719	1.688	1.688	35,128	-0.01(-0.53%)
Aug 24, 2023	1.705	1.721	1.679	1.696	74,000	-0.01(-0.52%)
Aug 23, 2023	1.702	1.705	1.691	1.705	6,311	+0.00(+0.00%)
Aug 22, 2023	1.705	1.714	1.696	1.705	18,354	+0.01(+0.52%)
Aug 21, 2023	1.705	1.732	1.696	1.697	17,312	-0.01(-0.52%)
Aug 18, 2023	1.723	1.728	1.696	1.705	26,585	+0.02(+1.06%)
Aug 17, 2023	1.688	1.714	1.688	1.688	31,103	-0.02(-1.05%)
Aug 16, 2023	1.696	1.705	1.688	1.705	37,536	+0.02(+1.06%)
Aug 15, 2023	1.732	1.732	1.688	1.688	109,421	-0.03(-1.82%)
Aug 14, 2023	1.714	1.723	1.705	1.719	35,328	+0.00(+0.26%)
Aug 11, 2023	1.696	1.732	1.696	1.714	53,529	+0.02(+1.05%)
Aug 10, 2023	1.723	1.732	1.696	1.696	58,110	-0.02(-1.04%)
Aug 09, 2023	1.732	1.735	1.714	1.714	10,018	+0.00(+0.00%)
Aug 08, 2023	1.714	1.732	1.696	1.714	76,450	+0.01(+0.53%)
Aug 07, 2023	1.705	1.723	1.696	1.705	69,148	-0.01(-0.53%)
Aug 04, 2023	1.732	1.732	1.705	1.714	90,880	+0.00(+0.00%)
Aug 03, 2023	1.732	1.741	1.714	1.714	55,758	-0.02(-1.03%)
Aug 02, 2023	1.732	1.741	1.732	1.732	10,800	-0.02(-1.02%)
Aug 01, 2023	1.741	1.750	1.732	1.750	15,428	+0.03(+1.55%)
Jul 31, 2023	1.750	1.754	1.723	1.723	52,418	-0.01(-0.52%)
Jul 28, 2023	1.741	1.759	1.732	1.732	23,776	+0.00(+0.00%)
Jul 27, 2023	1.723	1.741	1.723	1.732	12,384	+0.00(+0.00%)
Jul 26, 2023	1.741	1.749	1.726	1.732	16,696	-0.01(-0.51%)
Jul 25, 2023	1.732	1.750	1.732	1.741	5,505	+0.01(+0.51%)
Jul 24, 2023	1.741	1.768	1.732	1.732	35,706	-0.02(-1.02%)
Jul 21, 2023	1.759	1.759	1.741	1.750	27,276	-0.01(-0.51%)
Jul 20, 2023	1.750	1.768	1.737	1.759	34,891	+0.01(+0.50%)
Jul 19, 2023	1.750	1.759	1.741	1.750	17,585	+0.00(+0.01%)
Jul 18, 2023	1.759	1.768	1.723	1.750	43,227	+0.00(+0.00%)
Jul 17, 2023	1.741	1.750	1.714	1.750	55,537	+0.01(+0.51%)
Jul 14, 2023	1.759	1.768	1.741	1.741	16,723	-0.01(-0.51%)
Jul 13, 2023	1.759	1.768	1.723	1.750	56,988	-0.01(-0.51%)
Jul 12, 2023	1.777	1.777	1.714	1.759	13,481	+0.02(+1.03%)
Jul 11, 2023	1.750	1.763	1.741	1.741	13,715	-0.00(-0.10%)
Jul 10, 2023	1.750	1.759	1.732	1.743	14,670	+0.00(+0.10%)
Jul 07, 2023	1.759	1.768	1.732	1.741	22,115	-0.01(-0.51%)
Jul 06, 2023	1.741	1.758	1.732	1.750	20,597	+0.02(+1.03%)
Jul 05, 2023	1.741	1.768	1.732	1.732	38,166	-0.03(-1.98%)
Jul 03, 2023	1.741	1.783	1.741	1.767	20,727	+0.03(+1.49%)
Jun 30, 2023	1.777	1.777	1.741	1.741	12,416	+0.00(+0.00%)
Jun 29, 2023	1.750	1.768	1.741	1.741	7,786	-0.01(-0.51%)
Jun 28, 2023	1.759	1.777	1.741	1.750	13,428	+0.00(+0.00%)
Jun 27, 2023	1.777	1.795	1.742	1.750	21,021	-0.00(-0.01%)
Jun 26, 2023	1.741	1.795	1.714	1.750	35,570	+0.01(+0.52%)
Jun 23, 2023	1.768	1.804	1.741	1.741	44,766	-0.04(-2.01%)
Jun 22, 2023	1.812	1.812	1.768	1.777	17,498	+0.01(+0.51%)
Jun 21, 2023	1.857	1.857	1.768	1.768	40,041	-0.11(-5.71%)
Jun 20, 2023	1.795	1.893	1.777	1.875	70,073	+0.08(+4.48%)
Jun 16, 2023	1.777	1.795	1.768	1.795	28,168	+0.01(+0.50%)
Jun 15, 2023	1.786	1.786	1.750	1.786	23,810	+0.05(+3.09%)
May 08, 2023	1.714	1.732	1.706	1.732	18,310	+0.03(+1.57%)
May 05, 2023	1.723	1.732	1.705	1.705	9,819	-0.02(-1.04%)
May 04, 2023	1.768	1.768	1.705	1.723	30,162	-0.03(-1.53%)
May 03, 2023	1.759	1.759	1.714	1.750	16,282	+0.04(+2.08%)
May 02, 2023	1.723	1.733	1.706	1.714	32,002	-0.01(-0.52%)

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.