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 )

1.875 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
May 29, 2009 0.1102 0.1174 0.1092 0.1112 128,969 -0.00(-0.92%)
May 28, 2009 0.1071 0.1143 0.1061 0.1123 2,180,564 +0.01(+4.81%)
May 27, 2009 0.1071 0.1071 0.1071 0.1071 110,668 +0.00(+0.97%)
May 26, 2009 0.1071 0.1071 0.1041 0.1061 9,708 -0.00(-0.96%)
May 22, 2009 0.1071 0.1071 0.1051 0.1071 45,737 +0.00(+4.21%)
May 21, 2009 0.1009 0.1028 0.1009 0.1028 275,560 +0.00(+1.84%)
May 20, 2009 0.1030 0.1030 0.1009 0.1009 777,401 -0.00(-4.11%)
May 19, 2009 0.1030 0.1071 0.1030 0.1053 275,007 +0.00(+4.25%)
May 18, 2009 0.0993 0.1019 0.0993 0.1010 50,485 +0.00(+1.69%)
May 14, 2009 0.0993 0.0993 0.0993 0.0993 0 -0.00(-1.63%)
May 13, 2009 0.1019 0.1019 0.1009 0.1009 40,776 +0.00(+0.00%)
May 12, 2009 0.1019 0.1019 0.1000 0.1009 27,494 +0.00(+0.00%)
May 11, 2009 0.0999 0.1009 0.0999 0.1009 12,621 +0.00(+2.08%)
May 08, 2009 0.0979 0.0989 0.0968 0.0989 97,494 -0.00(-2.04%)
May 07, 2009 0.1020 0.1020 0.0979 0.1009 166,008 +0.00(+0.00%)
May 06, 2009 0.1020 0.1020 0.0989 0.1009 102,659 +0.00(+0.00%)
May 05, 2009 0.1020 0.1020 0.0997 0.1009 27,572 -0.00(-1.01%)
May 04, 2009 0.1017 0.1020 0.0999 0.1020 21,203 +0.00(+1.02%)
May 01, 2009 0.0999 0.1009 0.0989 0.1009 62,135 +0.00(+1.03%)
Apr 30, 2009 0.1009 0.1009 0.0999 0.0999 46,116 +0.00(+0.00%)
Apr 29, 2009 0.0989 0.0999 0.0979 0.0999 34,951 +0.00(+1.04%)
Apr 28, 2009 0.0979 0.0989 0.0979 0.0989 1,941 -0.00(-1.03%)
Apr 27, 2009 0.1009 0.1009 0.0989 0.0999 245,628 +0.00(+3.30%)
Apr 24, 2009 0.0927 0.0967 0.0927 0.0967 41,747 +0.00(+2.07%)
Apr 23, 2009 0.0906 0.0948 0.0906 0.0948 36,892 +0.00(+0.00%)
Apr 22, 2009 0.0937 0.0948 0.0932 0.0948 34,009 +0.00(+1.10%)
Apr 21, 2009 0.0906 0.0937 0.0906 0.0937 29,611 +0.00(+3.41%)
Apr 20, 2009 0.0906 0.0906 0.0896 0.0906 22,329 +0.00(+0.00%)
Apr 17, 2009 0.0917 0.0937 0.0896 0.0906 62,135 +0.00(+1.15%)
Apr 16, 2009 0.0917 0.0926 0.0896 0.0896 62,912 +0.00(+0.00%)
Apr 15, 2009 0.0896 0.0927 0.0876 0.0896 66,989 +0.00(+2.05%)
Apr 14, 2009 0.0896 0.0927 0.0876 0.0878 44,727 -0.00(-2.01%)
Apr 13, 2009 0.0876 0.0906 0.0876 0.0896 98,533 +0.00(+4.82%)
Apr 09, 2009 0.0865 0.0865 0.0855 0.0855 28,931 +0.00(+1.22%)
Apr 08, 2009 0.0855 0.0876 0.0845 0.0845 12,621 -0.00(-1.20%)
Apr 07, 2009 0.0865 0.0885 0.0855 0.0855 24,494 -0.00(-1.19%)
Apr 06, 2009 0.0876 0.0886 0.0845 0.0865 69,028 -0.00(-1.18%)
Apr 03, 2009 0.0855 0.0876 0.0836 0.0876 21,640 +0.00(+4.68%)
Apr 02, 2009 0.0896 0.0896 0.0824 0.0836 108,736 -0.00(-2.17%)
Apr 01, 2009 0.0855 0.0906 0.0855 0.0855 276,900 +0.00(+3.75%)
Mar 31, 2009 0.0834 0.0834 0.0783 0.0824 277,570 -0.00(-1.23%)
Mar 30, 2009 0.0845 0.0855 0.0803 0.0834 242,794 +0.00(+2.53%)
Mar 26, 2009 0.0834 0.0845 0.0814 0.0814 214,551 -0.00(-2.47%)
Mar 25, 2009 0.0803 0.0834 0.0793 0.0834 158,590 +0.00(+5.19%)
Mar 24, 2009 0.0783 0.0814 0.0783 0.0793 134,202 -0.00(-1.28%)
Mar 23, 2009 0.0783 0.0803 0.0762 0.0803 147,882 +0.00(+5.41%)
Mar 20, 2009 0.0721 0.0762 0.0711 0.0762 48,543 +0.00(+5.71%)
Mar 19, 2009 0.0752 0.0752 0.0700 0.0721 212,619 -0.00(-5.41%)
Mar 18, 2009 0.0700 0.0762 0.0700 0.0762 138,348 +0.01(+7.25%)
Mar 17, 2009 0.0721 0.0721 0.0700 0.0711 75,824 +0.00(+1.47%)
Mar 16, 2009 0.0700 0.0721 0.0700 0.0700 35,417 +0.00(+1.49%)
Mar 13, 2009 0.0680 0.0711 0.0680 0.0690 52,426 +0.00(+0.00%)
Mar 12, 2009 0.0670 0.0700 0.0670 0.0690 231,056 +0.00(+1.52%)
Mar 11, 2009 0.0664 0.0680 0.0664 0.0680 63,562 +0.00(+3.12%)
Mar 10, 2009 0.0659 0.0680 0.0649 0.0659 311,647 +0.00(+0.00%)
Mar 09, 2009 0.0649 0.0700 0.0649 0.0659 43,116 +0.00(+0.00%)
Mar 06, 2009 0.0618 0.0659 0.0618 0.0659 116,503 +0.00(+3.23%)
Mar 05, 2009 0.0639 0.0670 0.0639 0.0639 137,377 -0.00(-0.02%)
Mar 04, 2009 0.0649 0.0670 0.0618 0.0639 1,438,919 +0.00(+5.10%)
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.