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 (%)
Jun 30, 2005 0.2750 0.2915 0.2678 0.2884 1,506,715 +0.01(+4.09%)
Jun 29, 2005 0.2853 0.2853 0.2730 0.2771 608,674 -0.00(-1.47%)
Jun 28, 2005 0.2802 0.2853 0.2791 0.2812 288,211 -0.00(-0.73%)
Jun 27, 2005 0.2833 0.2894 0.2781 0.2833 231,502 -0.01(-3.17%)
Jun 24, 2005 0.2987 0.2987 0.2853 0.2925 164,998 -0.00(-0.63%)
Jun 23, 2005 0.3028 0.3028 0.2936 0.2944 119,173 -0.01(-2.09%)
Jun 22, 2005 0.2936 0.3028 0.2936 0.3007 370,657 +0.00(+1.00%)
Jun 21, 2005 0.2843 0.3018 0.2843 0.2977 724,586 +0.01(+4.71%)
Jun 20, 2005 0.2936 0.2936 0.2812 0.2843 1,754,159 -0.01(-4.83%)
Jun 17, 2005 0.3028 0.3028 0.2925 0.2987 281,551 +0.00(+0.69%)
Jun 16, 2005 0.2925 0.2997 0.2905 0.2966 845,983 +0.00(+0.14%)
Jun 15, 2005 0.3069 0.3069 0.2833 0.2962 951,215 -0.01(-3.49%)
Jun 14, 2005 0.3121 0.3193 0.3049 0.3069 302,735 -0.00(-1.32%)
Jun 13, 2005 0.3111 0.3183 0.3080 0.3111 1,461,667 +0.00(+0.00%)
Jun 10, 2005 0.3121 0.3152 0.3100 0.3111 832,594 -0.01(-2.58%)
Jun 09, 2005 0.3275 0.3296 0.3080 0.3193 1,802,373 -0.01(-3.12%)
Jun 08, 2005 0.3317 0.3378 0.3255 0.3296 1,757,140 -0.00(-1.23%)
Jun 07, 2005 0.3605 0.3605 0.3286 0.3337 2,706,161 -0.02(-5.26%)
Jun 06, 2005 0.3605 0.3615 0.3409 0.3523 1,651,306 -0.01(-2.56%)
Jun 03, 2005 0.3399 0.3646 0.3348 0.3615 3,204,128 +0.02(+6.36%)
Jun 02, 2005 0.3451 0.3451 0.3368 0.3399 207,134 -0.00(-0.60%)
Jun 01, 2005 0.3399 0.3440 0.3306 0.3420 1,363,007 +0.00(+0.30%)
May 31, 2005 0.3461 0.3461 0.3399 0.3409 395,928 -0.00(-1.19%)
May 27, 2005 0.3451 0.3481 0.3440 0.3451 327,948 +0.00(+0.00%)
May 26, 2005 0.3451 0.3554 0.3440 0.3451 418,326 -0.00(-0.89%)
May 25, 2005 0.3554 0.3564 0.3451 0.3481 293,628 -0.01(-1.46%)
May 24, 2005 0.3584 0.3584 0.3471 0.3533 399,025 -0.00(-0.58%)
May 23, 2005 0.3626 0.3626 0.3451 0.3554 230,434 -0.00(-1.15%)
May 20, 2005 0.3502 0.3605 0.3451 0.3595 212,425 +0.00(+0.58%)
May 19, 2005 0.3512 0.3667 0.3512 0.3574 701,343 +0.01(+1.76%)
May 18, 2005 0.3543 0.3554 0.3440 0.3512 1,239,795 +0.01(+1.82%)
May 17, 2005 0.3409 0.3512 0.3409 0.3449 353,657 -0.00(-0.92%)
May 16, 2005 0.3502 0.3523 0.3430 0.3481 877,934 -0.01(-1.74%)
May 13, 2005 0.3502 0.3554 0.3430 0.3543 201,969 +0.01(+2.08%)
May 12, 2005 0.3595 0.3605 0.3471 0.3471 397,084 -0.01(-2.03%)
May 11, 2005 0.3554 0.3605 0.3481 0.3543 369,365 +0.01(+2.08%)
May 10, 2005 0.3461 0.3512 0.3461 0.3471 202,376 -0.00(-0.30%)
May 09, 2005 0.3523 0.3615 0.3461 0.3481 468,403 -0.01(-2.59%)
May 06, 2005 0.3471 0.3615 0.3471 0.3574 262,764 +0.01(+2.06%)
May 05, 2005 0.3543 0.3554 0.3502 0.3502 211,930 -0.01(-2.86%)
May 04, 2005 0.3595 0.3615 0.3523 0.3605 350,171 +0.00(+0.86%)
May 03, 2005 0.3770 0.3770 0.3502 0.3574 444,336 -0.01(-2.80%)
May 02, 2005 0.3718 0.3801 0.3595 0.3677 1,046,010 -0.02(-4.29%)
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%)
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.