Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.890 -0.020 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 0.4596 0.4842 0.4484 0.4730 344,489 +0.01(+1.44%)
Apr 29, 2010 0.4528 0.4730 0.4484 0.4663 442,799 +0.02(+4.00%)
Apr 28, 2010 0.5022 0.5044 0.4439 0.4484 2,019,824 -0.05(-10.71%)
Apr 27, 2010 0.5156 0.5156 0.4932 0.5022 586,461 -0.01(-2.61%)
Apr 26, 2010 0.5201 0.5201 0.5089 0.5156 1,081,808 +0.00(+0.44%)
Apr 23, 2010 0.4932 0.5156 0.4932 0.5134 778,188 +0.02(+3.62%)
Apr 22, 2010 0.5022 0.5044 0.4685 0.4954 1,358,726 -0.01(-1.78%)
Apr 21, 2010 0.4932 0.5044 0.4820 0.5044 1,119,430 +0.01(+2.27%)
Apr 20, 2010 0.4730 0.4932 0.4663 0.4932 1,633,337 +0.02(+5.26%)
Apr 19, 2010 0.4371 0.4708 0.4347 0.4685 1,785,908 +0.03(+6.11%)
Apr 16, 2010 0.4215 0.4416 0.4192 0.4416 1,037,472 +0.02(+5.33%)
Apr 15, 2010 0.4102 0.4192 0.4080 0.4192 280,410 +0.01(+2.75%)
Apr 14, 2010 0.4102 0.4102 0.3968 0.4080 492,522 -0.00(-0.55%)
Apr 13, 2010 0.3923 0.4237 0.3789 0.4102 889,305 +0.04(+10.24%)
Apr 12, 2010 0.3721 0.3811 0.3632 0.3721 582,330 +0.00(+0.00%)
Apr 09, 2010 0.3744 0.3833 0.3699 0.3721 224,655 -0.01(-1.77%)
Apr 08, 2010 0.3878 0.3923 0.3699 0.3788 183,697 -0.01(-2.32%)
Apr 07, 2010 0.3968 0.3968 0.3878 0.3878 158,364 -0.01(-1.70%)
Apr 06, 2010 0.3925 0.3968 0.3910 0.3946 174,610 -0.00(-0.57%)
Apr 05, 2010 0.3923 0.3990 0.3923 0.3968 288,216 +0.00(+1.14%)
Apr 01, 2010 0.3878 0.3923 0.3923 0.3923 222,590 +0.00(+0.00%)
Mar 31, 2010 0.3946 0.3990 0.3811 0.3923 192,734 -0.01(-1.69%)
Mar 30, 2010 0.3923 0.3990 0.3879 0.3990 549,339 +0.00(+1.14%)
Mar 29, 2010 0.3878 0.3968 0.3811 0.3946 651,356 +0.00(+0.00%)
Mar 26, 2010 0.3878 0.3990 0.3699 0.3946 314,762 -0.00(-0.57%)
Mar 25, 2010 0.3811 0.3968 0.3811 0.3968 316,132 +0.02(+5.36%)
Mar 24, 2010 0.3856 0.3856 0.3721 0.3766 261,349 -0.00(-1.18%)
Mar 23, 2010 0.3721 0.3878 0.3635 0.3811 619,636 +0.01(+3.03%)
Mar 22, 2010 0.3739 0.3739 0.3559 0.3699 1,891,685 +0.01(+2.78%)
Mar 19, 2010 0.3539 0.3599 0.3519 0.3599 482,092 +0.00(+1.12%)
Mar 18, 2010 0.3599 0.3599 0.3499 0.3559 395,628 -0.00(-1.11%)
Mar 17, 2010 0.3459 0.3619 0.3319 0.3599 1,742,117 +0.02(+5.88%)
Mar 16, 2010 0.3459 0.3499 0.3359 0.3399 681,889 -0.01(-1.73%)
Mar 15, 2010 0.3579 0.3779 0.3299 0.3459 2,198,333 +0.00(+0.58%)
Mar 12, 2010 0.3479 0.3479 0.3399 0.3439 308,648 -0.00(-0.58%)
Mar 11, 2010 0.3439 0.3479 0.3399 0.3459 579,670 -0.00(-0.57%)
Mar 10, 2010 0.3299 0.3479 0.3239 0.3479 572,418 +0.02(+4.82%)
Mar 09, 2010 0.3399 0.3399 0.3199 0.3319 488,254 -0.01(-1.78%)
Mar 08, 2010 0.3299 0.3459 0.3239 0.3379 1,682,430 +0.02(+4.97%)
Mar 05, 2010 0.3279 0.3279 0.3019 0.3219 634,961 -0.00(-0.62%)
Mar 04, 2010 0.3379 0.3519 0.3199 0.3239 1,605,178 +0.01(+1.89%)
Mar 03, 2010 0.2679 0.3359 0.2619 0.3179 2,286,028 +0.06(+22.30%)
Mar 02, 2010 0.2679 0.2679 0.2599 0.2599 151,658 -0.01(-2.25%)
Mar 01, 2010 0.2639 0.2659 0.2619 0.2659 233,726 +0.00(+0.76%)
Feb 26, 2010 0.2559 0.2639 0.2539 0.2639 117,358 +0.00(+1.54%)
Feb 25, 2010 0.2559 0.2619 0.2539 0.2599 50,564 -0.00(-0.76%)
Feb 24, 2010 0.2599 0.2639 0.2519 0.2619 96,007 -0.00(-0.76%)
Feb 23, 2010 0.2699 0.2699 0.2559 0.2639 106,570 +0.00(+0.00%)
Feb 22, 2010 0.2659 0.2719 0.2559 0.2639 867,117 +0.00(+0.00%)
Feb 19, 2010 0.2559 0.2639 0.2519 0.2639 105,780 +0.01(+3.13%)
Feb 18, 2010 0.2559 0.2639 0.2479 0.2559 143,516 +0.00(+0.00%)
Feb 17, 2010 0.2559 0.2599 0.2479 0.2559 191,254 +0.00(+0.79%)
Feb 16, 2010 0.2599 0.2599 0.2539 0.2539 157,319 -0.01(-2.31%)
Feb 12, 2010 0.2679 0.2599 0.2599 0.2599 225,564 -0.00(-0.76%)
Feb 11, 2010 0.2499 0.2699 0.2400 0.2619 510,270 +0.01(+5.65%)
Feb 10, 2010 0.2379 0.2519 0.2379 0.2479 465,668 +0.01(+3.33%)
Feb 09, 2010 0.2459 0.2459 0.2299 0.2399 123,505 -0.00(-1.64%)
Feb 08, 2010 0.2239 0.2439 0.2219 0.2439 233,716 +0.02(+8.93%)
Feb 05, 2010 0.2199 0.2239 0.2160 0.2239 219,832 +0.01(+2.75%)
Feb 04, 2010 0.2219 0.2239 0.2179 0.2179 140,155 +0.00(+1.87%)
Feb 03, 2010 0.2119 0.2219 0.2117 0.2139 654,141 +0.00(+0.00%)
Feb 02, 2010 0.2199 0.2199 0.2099 0.2139 475,210 -0.01(-2.73%)
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.