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 29, 2005 0.3667 0.3873 0.3605 0.3842 616,451 +0.02(+4.19%)
Apr 28, 2005 0.3718 0.3801 0.3512 0.3687 509,335 +0.00(+0.00%)
Apr 27, 2005 0.3584 0.3729 0.3368 0.3687 1,500,686 +0.01(+3.47%)
Apr 26, 2005 0.3492 0.3615 0.3399 0.3564 642,062 +0.01(+3.59%)
Apr 25, 2005 0.3327 0.3481 0.3327 0.3440 2,740,967 +0.01(+2.14%)
Apr 22, 2005 0.3368 0.3461 0.3358 0.3368 869,177 -0.01(-1.80%)
Apr 21, 2005 0.3584 0.3605 0.3368 0.3430 1,843,605 -0.02(-6.72%)
Apr 20, 2005 0.3749 0.3801 0.3420 0.3677 1,489,162 +0.00(+0.56%)
Apr 19, 2005 0.3348 0.3667 0.3327 0.3657 2,186,243 +0.03(+10.25%)
Apr 18, 2005 0.3389 0.3481 0.3275 0.3317 5,324,236 +0.00(+0.94%)
Apr 15, 2005 0.3564 0.3615 0.3214 0.3286 3,506,737 -0.03(-9.12%)
Apr 14, 2005 0.3729 0.3801 0.3543 0.3615 1,392,813 -0.01(-1.96%)
Apr 13, 2005 0.3863 0.3945 0.3687 0.3687 1,285,173 -0.02(-6.04%)
Apr 12, 2005 0.3914 0.4007 0.3863 0.3924 747,459 +0.00(+0.26%)
Apr 11, 2005 0.3863 0.3996 0.3863 0.3914 398,346 +0.00(+0.00%)
Apr 08, 2005 0.3811 0.3966 0.3811 0.3914 571,131 +0.01(+2.70%)
Apr 07, 2005 0.3945 0.4058 0.3708 0.3811 1,359,881 -0.01(-3.14%)
Apr 06, 2005 0.3996 0.4089 0.3904 0.3935 1,025,913 -0.01(-2.05%)
Apr 05, 2005 0.4130 0.4192 0.3966 0.4017 2,176,933 -0.01(-1.27%)
Apr 04, 2005 0.4213 0.4213 0.4069 0.4069 2,317,873 +0.00(+0.00%)
Apr 01, 2005 0.3966 0.4213 0.3914 0.4069 3,234,399 +0.01(+1.54%)
Mar 31, 2005 0.4635 0.4635 0.3893 0.4007 11,533,533 -0.08(-17.06%)
Mar 30, 2005 0.4779 0.4985 0.4769 0.4831 334,589 -0.00(-0.21%)
Mar 29, 2005 0.4800 0.4923 0.4800 0.4841 320,987 -0.00(-0.63%)
Mar 28, 2005 0.4923 0.5037 0.4759 0.4872 1,631,209 -0.02(-3.27%)
Mar 24, 2005 0.5099 0.5243 0.4985 0.5037 2,296,398 -0.01(-2.20%)
Mar 23, 2005 0.4851 0.5171 0.4851 0.5150 1,361,357 +0.02(+3.95%)
Mar 22, 2005 0.4975 0.5047 0.4790 0.4954 991,447 -0.01(-1.43%)
Mar 21, 2005 0.5305 0.5305 0.4790 0.5026 3,144,488 -0.03(-5.24%)
Mar 18, 2005 0.5459 0.5459 0.5202 0.5305 538,684 -0.01(-0.96%)
Mar 17, 2005 0.5129 0.5418 0.5129 0.5356 343,268 +0.02(+3.59%)
Mar 16, 2005 0.5438 0.5438 0.5119 0.5171 713,275 -0.02(-2.90%)
Mar 15, 2005 0.5335 0.5387 0.5305 0.5325 597,227 -0.00(-0.19%)
Mar 14, 2005 0.5459 0.5459 0.5253 0.5335 418,443 -0.00(-0.19%)
Mar 11, 2005 0.5253 0.5408 0.5253 0.5346 273,687 +0.00(+0.78%)
Mar 10, 2005 0.5274 0.5377 0.5263 0.5305 290,550 +0.00(+0.19%)
Mar 09, 2005 0.5428 0.5428 0.5274 0.5294 522,733 -0.01(-1.34%)
Mar 08, 2005 0.5511 0.5511 0.5325 0.5366 703,790 -0.01(-2.07%)
Mar 07, 2005 0.5356 0.5562 0.5253 0.5480 2,762,180 +0.02(+4.72%)
Mar 04, 2005 0.5129 0.5232 0.5109 0.5232 503,568 +0.01(+1.80%)
Mar 03, 2005 0.5222 0.5253 0.5068 0.5140 350,521 -0.01(-2.35%)
Mar 02, 2005 0.5294 0.5346 0.5232 0.5263 512,228 -0.00(-0.20%)
Mar 01, 2005 0.5171 0.5377 0.5160 0.5274 1,523,860 +0.02(+4.70%)
Feb 28, 2005 0.5006 0.5047 0.4944 0.5037 886,380 -0.00(-0.20%)
Feb 25, 2005 0.5068 0.5099 0.4996 0.5047 860,788 -0.02(-2.97%)
Feb 24, 2005 0.5129 0.5202 0.4985 0.5202 643,033 +0.02(+3.27%)
Feb 23, 2005 0.5160 0.5160 0.4954 0.5037 579,053 -0.01(-1.61%)
Feb 22, 2005 0.5253 0.5253 0.5016 0.5119 729,217 -0.01(-1.97%)
Feb 18, 2005 0.5222 0.5253 0.5140 0.5222 489,423 +0.01(+2.42%)
Feb 17, 2005 0.5305 0.5305 0.5078 0.5099 989,341 -0.01(-2.56%)
Feb 16, 2005 0.5335 0.5346 0.5222 0.5232 885,050 -0.01(-0.97%)
Feb 15, 2005 0.5202 0.5346 0.5191 0.5284 1,030,884 +0.01(+2.40%)
Feb 14, 2005 0.5243 0.5377 0.5078 0.5160 1,150,495 -0.01(-2.32%)
Feb 11, 2005 0.5212 0.5356 0.5212 0.5283 973,001 +0.00(+0.18%)
Feb 10, 2005 0.5459 0.5490 0.4954 0.5274 2,829,490 -0.03(-6.07%)
Feb 09, 2005 0.5747 0.5747 0.5356 0.5615 2,123,865 +0.00(+0.02%)
Feb 08, 2005 0.5490 0.5644 0.5428 0.5614 1,166,329 +0.01(+1.30%)
Feb 07, 2005 0.5789 0.5799 0.5459 0.5541 696,469 -0.03(-4.61%)
Feb 04, 2005 0.5624 0.5820 0.5541 0.5809 1,656,364 +0.01(+2.55%)
Feb 03, 2005 0.5665 0.5717 0.5521 0.5665 766,061 +0.00(+0.55%)
Feb 02, 2005 0.5408 0.5634 0.5377 0.5634 1,311,571 +0.03(+5.60%)
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.