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 )

1.885 +0.010 (+0.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 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%)
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%)
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.