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, 2011 0.6706 0.6781 0.6682 0.6731 185,626 -0.00(-0.18%)
Jun 29, 2011 0.6731 0.6781 0.6706 0.6744 326,282 -0.00(-0.18%)
Jun 28, 2011 0.6781 0.6781 0.6682 0.6756 213,900 +0.00(+0.00%)
Jun 27, 2011 0.6805 0.6855 0.6632 0.6756 132,682 +0.00(+0.37%)
Jun 24, 2011 0.6706 0.6880 0.6682 0.6731 139,225 -0.00(-0.37%)
Jun 23, 2011 0.6979 0.7003 0.6583 0.6756 300,259 -0.02(-3.19%)
Jun 22, 2011 0.7177 0.7177 0.6756 0.6979 303,968 -0.01(-1.74%)
Jun 21, 2011 0.7102 0.7276 0.7053 0.7102 309,338 +0.00(+0.00%)
Jun 20, 2011 0.7054 0.7201 0.6830 0.7102 285,925 +0.02(+3.61%)
Jun 17, 2011 0.6781 0.6979 0.6706 0.6855 236,736 +0.02(+3.36%)
Jun 16, 2011 0.6558 0.6904 0.6558 0.6632 244,159 +0.02(+3.08%)
Jun 15, 2011 0.6187 0.6558 0.6187 0.6434 264,480 +0.01(+2.36%)
Jun 14, 2011 0.6310 0.6390 0.5989 0.6286 1,610,282 -0.02(-3.05%)
Jun 13, 2011 0.6805 0.7147 0.6385 0.6484 604,886 -0.04(-5.42%)
Jun 10, 2011 0.7226 0.7325 0.6855 0.6855 617,332 -0.04(-5.46%)
Jun 09, 2011 0.7276 0.7300 0.7201 0.7251 330,165 -0.00(-0.68%)
Jun 08, 2011 0.7399 0.7449 0.7251 0.7300 210,413 -0.01(-1.99%)
Jun 07, 2011 0.7449 0.7523 0.7201 0.7449 390,779 +0.01(+1.69%)
Jun 06, 2011 0.7696 0.7845 0.7276 0.7325 978,924 -0.05(-6.03%)
Jun 03, 2011 0.8043 0.8055 0.7795 0.7795 257,522 -0.03(-4.20%)
May 24, 2011 0.8216 0.8216 0.8092 0.8137 352,035 -0.01(-0.96%)
May 23, 2011 0.8043 0.8241 0.8043 0.8216 254,847 +0.00(+0.61%)
May 20, 2011 0.8191 0.8241 0.8117 0.8166 313,076 +0.00(+0.61%)
May 19, 2011 0.8142 0.8240 0.7919 0.8117 432,085 +0.01(+1.55%)
May 18, 2011 0.7672 0.8166 0.7672 0.7993 687,619 +0.02(+3.19%)
May 17, 2011 0.8117 0.8117 0.7474 0.7746 1,204,491 -0.03(-3.40%)
May 16, 2011 0.8142 0.8414 0.7894 0.8018 644,216 -0.01(-1.82%)
May 13, 2011 0.8661 0.8661 0.8166 0.8166 698,711 -0.05(-5.44%)
May 12, 2011 0.8587 0.8661 0.8503 0.8637 431,907 +0.01(+1.16%)
May 11, 2011 0.8538 0.8538 0.8463 0.8538 321,841 +0.00(+0.58%)
May 10, 2011 0.8513 0.8538 0.8463 0.8488 428,852 +0.00(+0.29%)
May 09, 2011 0.8340 0.8538 0.8340 0.8463 524,941 +0.01(+1.48%)
May 06, 2011 0.8414 0.8562 0.8290 0.8340 1,159,297 +0.01(+0.90%)
May 05, 2011 0.7969 0.8290 0.7820 0.8265 519,077 +0.03(+3.73%)
May 04, 2011 0.8463 0.8463 0.7696 0.7969 755,357 -0.01(-1.83%)
May 03, 2011 0.8340 0.8340 0.7991 0.8117 351,703 -0.01(-1.50%)
May 02, 2011 0.8166 0.8538 0.8018 0.8241 685,647 -0.03(-3.76%)
Apr 29, 2011 0.8166 0.8661 0.8166 0.8562 771,682 +0.04(+4.85%)
Apr 28, 2011 0.7845 0.8166 0.7820 0.8166 647,788 +0.03(+3.45%)
Apr 27, 2011 0.7919 0.8043 0.7820 0.7894 584,253 +0.01(+0.95%)
Apr 26, 2011 0.7845 0.8043 0.7424 0.7820 1,892,543 -0.07(-8.14%)
Apr 25, 2011 0.8612 0.8637 0.8488 0.8513 277,937 +0.00(+0.29%)
Apr 21, 2011 0.8661 0.8661 0.8463 0.8488 647,602 -0.02(-2.00%)
Apr 20, 2011 0.8637 0.8735 0.8513 0.8661 367,527 +0.01(+0.86%)
Apr 19, 2011 0.8463 0.8736 0.8315 0.8587 485,889 -0.00(-0.57%)
Apr 18, 2011 0.8414 0.8637 0.8414 0.8637 383,081 +0.02(+2.95%)
Apr 15, 2011 0.8661 0.8661 0.8340 0.8389 506,890 -0.02(-2.87%)
Apr 14, 2011 0.8711 0.8785 0.8538 0.8637 422,100 +0.00(+0.29%)
Apr 13, 2011 0.8612 0.8686 0.8515 0.8612 541,225 +0.00(+0.00%)
Apr 12, 2011 0.8612 0.8835 0.8439 0.8612 1,637,812 +0.00(+0.00%)
Apr 11, 2011 0.8538 0.8612 0.8414 0.8612 1,340,936 +0.01(+1.46%)
Apr 08, 2011 0.8364 0.8488 0.8290 0.8488 613,473 +0.01(+1.78%)
Apr 07, 2011 0.8290 0.8340 0.8166 0.8340 363,426 +0.01(+1.51%)
Apr 06, 2011 0.8241 0.8290 0.8166 0.8216 186,879 +0.00(+0.61%)
Apr 05, 2011 0.8340 0.8389 0.8166 0.8166 290,419 -0.01(-1.49%)
Apr 04, 2011 0.8241 0.8315 0.8166 0.8290 198,779 +0.01(+1.52%)
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.