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 )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 1.359 1.352 1.352 1.352 329,969 +0.00(+0.00%)
Dec 30, 2014 1.414 1.417 1.338 1.352 659,526 -0.06(-4.15%)
Dec 29, 2014 1.366 1.431 1.348 1.410 1,053,612 +0.07(+4.86%)
Dec 26, 2014 1.255 1.359 1.245 1.345 803,263 +0.10(+8.01%)
Dec 24, 2014 1.207 1.245 1.245 1.245 392,184 +0.03(+2.84%)
Dec 23, 2014 1.228 1.242 1.204 1.211 275,415 -0.00(-0.28%)
Dec 22, 2014 1.228 1.255 1.204 1.214 437,162 -0.03(-2.49%)
Dec 19, 2014 1.225 1.251 1.207 1.245 376,174 +0.01(+1.12%)
Dec 18, 2014 1.286 1.297 1.214 1.231 530,987 -0.03(-2.19%)
Dec 17, 2014 1.218 1.266 1.207 1.259 349,991 +0.04(+3.39%)
Dec 16, 2014 1.180 1.228 1.176 1.218 609,185 +0.02(+1.43%)
Dec 15, 2014 1.266 1.301 1.187 1.200 527,184 -0.06(-4.38%)
Dec 12, 2014 1.255 1.273 1.204 1.255 982,644 -0.02(-1.88%)
Dec 11, 2014 1.376 1.376 1.255 1.280 1,284,867 -0.10(-7.46%)
Dec 10, 2014 1.445 1.445 1.372 1.383 484,279 -0.06(-4.06%)
Dec 09, 2014 1.424 1.445 1.376 1.441 443,816 +0.01(+0.96%)
Dec 08, 2014 1.455 1.455 1.424 1.427 363,129 -0.02(-1.19%)
Dec 05, 2014 1.445 1.455 1.414 1.445 356,457 +0.01(+0.48%)
Dec 04, 2014 1.445 1.462 1.410 1.438 272,898 -0.01(-0.48%)
Dec 03, 2014 1.452 1.465 1.431 1.445 642,464 +0.00(+0.00%)
Dec 02, 2014 1.410 1.457 1.386 1.445 731,393 +0.04(+2.69%)
Dec 01, 2014 1.403 1.410 1.314 1.407 1,167,459 +0.00(+0.25%)
Nov 28, 2014 1.438 1.445 1.400 1.403 504,429 -0.03(-2.39%)
Nov 26, 2014 1.369 1.438 1.438 1.438 2,080,409 +0.08(+6.09%)
Nov 25, 2014 1.338 1.359 1.324 1.355 1,407,721 +0.03(+2.34%)
Nov 24, 2014 1.255 1.335 1.238 1.324 2,955,169 +0.09(+7.24%)
Nov 21, 2014 1.238 1.252 1.207 1.235 736,408 +0.01(+0.56%)
Nov 20, 2014 1.286 1.307 1.197 1.228 3,823,650 -0.01(-0.83%)
Nov 19, 2014 1.114 1.290 1.091 1.238 12,763,238 +0.13(+11.80%)
Nov 18, 2014 1.080 1.111 1.080 1.108 335,272 +0.03(+3.21%)
Nov 17, 2014 1.077 1.090 1.063 1.073 203,127 -0.00(-0.32%)
Nov 14, 2014 1.053 1.080 1.049 1.077 153,481 +0.01(+1.29%)
Nov 13, 2014 1.111 1.111 1.056 1.063 315,965 -0.03(-2.52%)
Nov 12, 2014 1.132 1.132 1.070 1.090 312,000 -0.03(-2.76%)
Nov 11, 2014 1.121 1.135 1.090 1.121 644,104 +0.02(+1.87%)
Nov 10, 2014 1.042 1.114 1.039 1.101 370,798 +0.05(+4.92%)
Nov 07, 2014 1.066 1.066 1.049 1.049 88,135 -0.02(-1.61%)
Nov 06, 2014 1.032 1.080 1.032 1.066 182,742 +0.02(+1.64%)
Nov 05, 2014 1.087 1.101 1.004 1.049 767,556 -0.05(-4.29%)
Nov 04, 2014 1.128 1.128 1.070 1.096 821,258 -0.04(-3.43%)
Nov 03, 2014 1.080 1.187 1.070 1.135 3,530,143 +0.11(+10.37%)
Oct 31, 2014 1.046 1.046 1.001 1.028 76,951 +0.00(+0.00%)
Oct 30, 2014 1.025 1.039 1.008 1.028 62,136 -0.00(-0.39%)
Oct 29, 2014 1.046 1.046 1.028 1.032 63,214 +0.00(+0.39%)
Oct 28, 2014 1.015 1.032 1.015 1.028 59,656 +0.02(+1.70%)
Oct 27, 2014 0.9975 1.021 0.9975 1.011 85,478 +0.01(+1.38%)
Oct 24, 2014 0.9975 1.008 0.9906 0.9975 12,088 +0.01(+0.69%)
Oct 23, 2014 1.032 1.032 0.9721 0.9906 227,301 -0.01(-0.69%)
Oct 22, 2014 1.035 1.035 0.9975 0.9975 115,158 -0.02(-2.36%)
Oct 21, 2014 0.9941 1.042 0.9872 1.022 273,616 +0.02(+2.41%)
Oct 20, 2014 0.9872 0.9975 0.9838 0.9975 58,894 +0.02(+2.11%)
Oct 17, 2014 1.004 1.008 0.9744 0.9769 48,413 -0.02(-1.73%)
Oct 16, 2014 0.9322 1.011 0.9322 0.9941 369,005 +0.05(+5.09%)
Oct 15, 2014 0.9644 0.9644 0.8943 0.9459 106,436 -0.03(-3.17%)
Oct 14, 2014 0.9734 0.9906 0.9631 0.9769 246,497 +0.02(+2.53%)
Oct 13, 2014 0.9941 0.9941 0.9631 0.9528 327,309 -0.03(-2.64%)
Oct 10, 2014 0.9941 1.004 0.9528 0.9786 286,669 -0.03(-2.90%)
Oct 09, 2014 1.025 1.025 0.9976 1.008 50,981 +0.00(+0.00%)
Oct 08, 2014 0.9734 1.028 0.9734 1.008 169,741 +0.02(+2.45%)
Oct 07, 2014 1.004 1.032 0.9597 0.9838 276,578 -0.03(-3.38%)
Oct 06, 2014 1.015 1.049 1.008 1.018 202,479 +0.02(+1.72%)
Oct 03, 2014 1.013 1.028 1.001 1.001 155,812 -0.01(-0.68%)
Oct 02, 2014 0.9975 1.022 0.9975 1.008 233,130 +0.00(+0.34%)
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.