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, 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.