Skip to main content

Mind C.T.I. Ltd (NQ: MNDO )

1.960 -0.025 (-1.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.2802 0.2884 0.2649 0.2649 344,657 -0.02(-7.81%)
Jun 27, 2003 0.2894 0.2894 0.2804 0.2874 117,872 +0.00(+0.00%)
Jun 26, 2003 0.2760 0.2884 0.2760 0.2874 665,042 +0.01(+3.33%)
Jun 25, 2003 0.2760 0.2781 0.2709 0.2781 72,814 +0.00(+0.00%)
Jun 24, 2003 0.2657 0.2781 0.2647 0.2781 263,104 +0.00(+1.50%)
Jun 23, 2003 0.2648 0.2770 0.2647 0.2740 114,562 -0.00(-1.48%)
Jun 20, 2003 0.2843 0.2874 0.2647 0.2781 120,387 +0.00(+1.12%)
Jun 19, 2003 0.2833 0.2875 0.2730 0.2750 282,521 -0.01(-2.91%)
Jun 18, 2003 0.2833 0.2833 0.2688 0.2833 656,305 -0.01(-3.17%)
Jun 17, 2003 0.2688 0.2925 0.2688 0.2925 198,056 +0.03(+9.65%)
Jun 16, 2003 0.2585 0.2781 0.2585 0.2668 144,658 +0.00(+0.78%)
Jun 13, 2003 0.2637 0.2647 0.2585 0.2647 69,902 -0.00(-1.15%)
Jun 12, 2003 0.2730 0.2822 0.2534 0.2678 90,290 +0.00(+0.00%)
Jun 11, 2003 0.2534 0.2678 0.2482 0.2678 105,824 +0.01(+2.36%)
Jun 10, 2003 0.2771 0.2874 0.2318 0.2616 338,832 -0.01(-3.05%)
Jun 09, 2003 0.2637 0.2802 0.2627 0.2699 274,754 +0.00(+1.16%)
Jun 06, 2003 0.2863 0.2915 0.2524 0.2668 205,823 +0.00(+1.53%)
Jun 05, 2003 0.2822 0.2863 0.2421 0.2628 235,920 -0.01(-2.63%)
Jun 04, 2003 0.2925 0.2925 0.2668 0.2699 449,510 -0.01(-4.73%)
Jun 03, 2003 0.2977 0.2977 0.2781 0.2833 352,424 -0.01(-1.79%)
Jun 02, 2003 0.3069 0.3080 0.2781 0.2884 848,536 -0.01(-3.45%)
May 30, 2003 0.2812 0.2987 0.2678 0.2987 2,632,016 +0.02(+8.21%)
May 29, 2003 0.2472 0.2781 0.2472 0.2760 2,199,010 +0.03(+10.74%)
May 28, 2003 0.2379 0.2606 0.2348 0.2493 900,963 +0.01(+6.14%)
May 27, 2003 0.2266 0.2359 0.2266 0.2348 72,814 -0.01(-2.98%)
May 23, 2003 0.2441 0.2441 0.2410 0.2421 20,388 -0.00(-0.42%)
May 22, 2003 0.2318 0.2472 0.2318 0.2431 102,911 +0.02(+6.79%)
May 21, 2003 0.2276 0.2318 0.2142 0.2276 69,902 +0.00(+0.00%)
May 20, 2003 0.2348 0.2348 0.2163 0.2276 127,183 +0.01(+5.24%)
May 19, 2003 0.2245 0.2245 0.2163 0.2163 72,814 -0.01(-4.55%)
May 16, 2003 0.2276 0.2328 0.2266 0.2266 63,106 -0.00(-1.35%)
May 15, 2003 0.2184 0.2338 0.2184 0.2297 113,591 +0.00(+1.36%)
May 14, 2003 0.2029 0.2287 0.2029 0.2266 55,339 +0.01(+3.77%)
May 13, 2003 0.2029 0.2215 0.2019 0.2184 87,377 -0.00(-1.40%)
May 12, 2003 0.2266 0.2441 0.2081 0.2215 272,813 -0.00(-1.38%)
May 09, 2003 0.2215 0.2390 0.2142 0.2245 164,076 -0.00(-0.91%)
May 08, 2003 0.2462 0.2462 0.2256 0.2266 718,440 -0.02(-6.38%)
May 07, 2003 0.2421 0.2462 0.2390 0.2421 169,901 +0.00(+0.00%)
May 06, 2003 0.2390 0.2472 0.2369 0.2421 525,238 +0.01(+3.98%)
May 05, 2003 0.2421 0.2637 0.2328 0.2328 1,022,321 -0.00(-1.74%)
May 02, 2003 0.2369 0.2503 0.2225 0.2369 1,104,845 +0.00(+0.00%)
May 01, 2003 0.2235 0.2431 0.2112 0.2369 886,400 +0.03(+13.30%)
Apr 30, 2003 0.1988 0.2163 0.1988 0.2091 626,208 +0.01(+5.18%)
Apr 29, 2003 0.1803 0.1988 0.1803 0.1988 248,541 -0.00(-1.03%)
Apr 28, 2003 0.1978 0.2009 0.1957 0.2009 74,756 +0.01(+4.28%)
Apr 25, 2003 0.1926 0.1926 0.1926 0.1926 9,708 +0.00(+0.00%)
Apr 24, 2003 0.2009 0.2009 0.1803 0.1926 71,844 -0.01(-4.10%)
Apr 23, 2003 0.2009 0.2009 0.2009 0.2009 17,475 +0.01(+5.41%)
Apr 22, 2003 0.1823 0.2009 0.1823 0.1906 81,552 -0.00(-1.60%)
Apr 21, 2003 0.1761 0.2009 0.1700 0.1936 90,290 +0.00(+0.00%)
Apr 17, 2003 0.1936 0.1936 0.1936 0.1936 0 +0.00(+0.00%)
Apr 16, 2003 0.1772 0.1998 0.1772 0.1936 110,678 +0.02(+10.59%)
Apr 15, 2003 0.1700 0.1751 0.1700 0.1751 28,155 +0.00(+0.00%)
Apr 14, 2003 0.1751 0.1751 0.1751 0.1751 9,708 +0.00(+0.00%)
Apr 11, 2003 0.1751 0.1751 0.1751 0.1751 0 +0.00(+0.00%)
Apr 10, 2003 0.1607 0.1803 0.1504 0.1751 278,638 +0.01(+4.94%)
Apr 09, 2003 0.1936 0.1936 0.1669 0.1669 368,928 -0.03(-13.37%)
Apr 08, 2003 0.1442 0.1926 0.1442 0.1926 700,964 +0.05(+32.62%)
Apr 07, 2003 0.1339 0.1494 0.1339 0.1452 46,601 +0.00(+2.17%)
Apr 04, 2003 0.1421 0.1421 0.1421 0.1421 0 +0.00(+0.00%)
Apr 03, 2003 0.1370 0.1421 0.1370 0.1421 30,096 +0.00(+0.73%)
Apr 02, 2003 0.1391 0.1421 0.1391 0.1411 90,290 +0.00(+1.48%)
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.