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 )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
Nov 30, 2004 0.5294 0.5335 0.5099 0.5243 938,827 -0.01(-0.97%)
Nov 29, 2004 0.5274 0.5356 0.5253 0.5294 675,722 +0.00(+0.39%)
Nov 26, 2004 0.5212 0.5356 0.5099 0.5274 772,809 +0.01(+1.79%)
Nov 24, 2004 0.5232 0.5232 0.5109 0.5181 1,414,551 +0.00(+0.00%)
Nov 23, 2004 0.5377 0.5377 0.5160 0.5181 1,534,938 -0.00(-0.20%)
Nov 22, 2004 0.5181 0.5335 0.5016 0.5191 4,432,972 -0.03(-4.91%)
Nov 19, 2004 0.5284 0.5469 0.5284 0.5459 3,379,583 +0.01(+0.95%)
Nov 18, 2004 0.5366 0.5449 0.5284 0.5408 1,783,480 +0.01(+1.16%)
Nov 17, 2004 0.5377 0.5449 0.5335 0.5346 1,960,177 -0.00(-0.57%)
Nov 16, 2004 0.5377 0.5438 0.5274 0.5377 3,138,808 +0.01(+1.56%)
Nov 15, 2004 0.5088 0.5305 0.5088 0.5294 6,430,042 +0.02(+4.26%)
Nov 12, 2004 0.4820 0.5150 0.4769 0.5078 2,494,153 +0.03(+6.02%)
Nov 11, 2004 0.4790 0.4800 0.4738 0.4790 458,248 +0.00(+0.22%)
Nov 10, 2004 0.4790 0.4810 0.4645 0.4779 840,769 +0.00(+0.02%)
Nov 09, 2004 0.4635 0.4831 0.4584 0.4778 2,616,482 +0.02(+4.48%)
Nov 08, 2004 0.4666 0.4666 0.4470 0.4573 881,545 +0.00(+0.68%)
Nov 05, 2004 0.4481 0.4614 0.4481 0.4542 975,719 +0.00(+0.23%)
Nov 04, 2004 0.4584 0.4584 0.4511 0.4532 1,373,774 -0.00(-0.23%)
Nov 03, 2004 0.4594 0.4594 0.4532 0.4542 388,346 +0.00(+0.23%)
Nov 02, 2004 0.4584 0.4635 0.4532 0.4532 786,401 -0.00(-0.09%)
Nov 01, 2004 0.4532 0.4635 0.4522 0.4536 999,020 -0.01(-1.92%)
Oct 29, 2004 0.4511 0.4738 0.4511 0.4625 269,900 -0.01(-1.10%)
Oct 28, 2004 0.4645 0.4820 0.4635 0.4676 400,967 -0.01(-1.30%)
Oct 27, 2004 0.4635 0.4841 0.4532 0.4738 2,116,487 -0.01(-1.71%)
Oct 26, 2004 0.4996 0.4996 0.4717 0.4820 2,399,008 +0.01(+1.74%)
Oct 25, 2004 0.4728 0.4841 0.4614 0.4738 419,413 +0.01(+2.68%)
Oct 22, 2004 0.4635 0.4635 0.4542 0.4614 374,754 -0.00(-0.18%)
Oct 21, 2004 0.4532 0.4635 0.4532 0.4623 116,503 +0.01(+1.31%)
Oct 20, 2004 0.4542 0.4625 0.4542 0.4563 162,134 +0.00(+0.91%)
Oct 19, 2004 0.4501 0.4635 0.4501 0.4522 197,085 -0.01(-1.35%)
Oct 18, 2004 0.4542 0.4604 0.4511 0.4584 149,513 -0.00(-0.22%)
Oct 15, 2004 0.4585 0.4635 0.4532 0.4594 261,162 -0.00(-0.89%)
Oct 14, 2004 0.4542 0.4687 0.4542 0.4635 117,474 -0.01(-1.10%)
Oct 13, 2004 0.4656 0.4820 0.4656 0.4687 71,844 -0.02(-3.19%)
Oct 12, 2004 0.4491 0.4841 0.4491 0.4841 519,413 +0.02(+5.38%)
Oct 11, 2004 0.4553 0.4687 0.4553 0.4594 193,202 +0.00(+0.68%)
Oct 08, 2004 0.4645 0.4656 0.4542 0.4563 107,766 -0.01(-1.34%)
Oct 07, 2004 0.4645 0.4645 0.4501 0.4625 290,288 +0.00(+0.00%)
Oct 06, 2004 0.4635 0.4666 0.4532 0.4625 205,823 -0.01(-1.10%)
Oct 05, 2004 0.4728 0.4800 0.4553 0.4676 279,609 +0.00(+0.22%)
Oct 04, 2004 0.4697 0.4717 0.4635 0.4666 303,880 +0.00(+0.67%)
Oct 01, 2004 0.4584 0.4666 0.4584 0.4635 266,017 +0.00(+0.45%)
Sep 30, 2004 0.4573 0.4676 0.4275 0.4614 569,898 -0.02(-3.66%)
Sep 29, 2004 0.4872 0.4872 0.4614 0.4790 115,533 +0.01(+2.20%)
Sep 28, 2004 0.4851 0.4851 0.4584 0.4687 214,561 -0.01(-1.94%)
Sep 27, 2004 0.4882 0.4882 0.4728 0.4779 217,473 -0.00(-0.22%)
Sep 24, 2004 0.4923 0.4923 0.4790 0.4790 340,773 -0.01(-1.90%)
Sep 23, 2004 0.4748 0.4882 0.4748 0.4882 284,463 +0.01(+1.94%)
Sep 22, 2004 0.4882 0.4882 0.4584 0.4790 717,469 -0.01(-1.90%)
Sep 21, 2004 0.4851 0.4882 0.4769 0.4882 380,579 +0.00(+0.21%)
Sep 20, 2004 0.4872 0.4893 0.4841 0.4872 191,260 -0.01(-1.46%)
Sep 17, 2004 0.4831 0.4944 0.4759 0.4944 433,976 +0.01(+1.48%)
Sep 16, 2004 0.4831 0.4944 0.4831 0.4872 433,006 +0.01(+1.07%)
Sep 15, 2004 0.4841 0.4841 0.4820 0.4820 176,697 -0.00(-0.43%)
Sep 14, 2004 0.4800 0.4841 0.4790 0.4841 116,503 +0.01(+1.08%)
Sep 13, 2004 0.4800 0.4862 0.4738 0.4790 435,918 -0.00(-0.21%)
Sep 10, 2004 0.4748 0.4841 0.4542 0.4800 378,637 +0.02(+3.33%)
Sep 09, 2004 0.4769 0.4769 0.4511 0.4645 312,618 -0.00(-0.88%)
Sep 08, 2004 0.4604 0.4689 0.4604 0.4687 187,377 +0.00(+0.53%)
Sep 07, 2004 0.4584 0.4790 0.4542 0.4662 387,375 -0.00(-0.53%)
Sep 03, 2004 0.4625 0.4738 0.4614 0.4687 499,995 +0.01(+1.79%)
Sep 02, 2004 0.4676 0.4738 0.4594 0.4604 482,520 -0.01(-2.40%)
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.