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 29, 2012 0.4964 0.5047 0.4937 0.5019 104,799 +0.00(+0.00%)
Jun 28, 2012 0.5019 0.5020 0.4910 0.5019 60,081 +0.00(+0.05%)
Jun 27, 2012 0.4882 0.5019 0.4882 0.5017 96,245 +0.01(+1.61%)
Jun 26, 2012 0.4855 0.4937 0.4800 0.4937 45,785 +0.01(+1.12%)
Jun 25, 2012 0.4800 0.4910 0.4800 0.4882 38,366 +0.01(+2.30%)
Jun 22, 2012 0.4772 0.4773 0.4718 0.4772 83,302 +0.00(+0.00%)
Jun 21, 2012 0.4827 0.4827 0.4635 0.4772 32,496 -0.01(-1.14%)
Jun 20, 2012 0.4745 0.4827 0.4663 0.4827 139,913 +0.01(+2.33%)
Jun 19, 2012 0.4608 0.4772 0.4608 0.4718 182,381 +0.01(+2.38%)
Jun 18, 2012 0.4663 0.4663 0.4608 0.4608 79,882 +0.00(+0.00%)
Jun 15, 2012 0.4608 0.4663 0.4608 0.4608 150,759 -0.00(-0.94%)
Jun 14, 2012 0.4608 0.4663 0.4608 0.4652 36,083 -0.00(-0.24%)
Jun 13, 2012 0.4635 0.4663 0.4608 0.4663 81,173 +0.00(+0.59%)
Jun 12, 2012 0.4526 0.4635 0.4498 0.4635 36,503 +0.01(+2.42%)
Jun 11, 2012 0.4635 0.4635 0.4498 0.4526 141,976 -0.01(-2.37%)
Jun 08, 2012 0.4526 0.4718 0.4498 0.4635 54,762 +0.01(+2.42%)
Jun 07, 2012 0.4553 0.4580 0.4498 0.4526 115,113 -0.00(-0.01%)
Jun 06, 2012 0.4580 0.4580 0.4526 0.4526 91,549 -0.01(-1.19%)
Jun 05, 2012 0.4498 0.4635 0.4498 0.4580 112,958 +0.01(+1.21%)
Jun 04, 2012 0.4526 0.4608 0.4498 0.4526 49,515 +0.00(+0.00%)
Jun 01, 2012 0.4526 0.4608 0.4498 0.4526 154,416 -0.01(-1.20%)
May 31, 2012 0.4580 0.4690 0.4526 0.4580 122,922 -0.01(-1.76%)
May 30, 2012 0.4608 0.4690 0.4526 0.4663 109,312 -0.00(-0.58%)
May 29, 2012 0.4608 0.4718 0.4556 0.4690 38,286 +0.01(+2.40%)
May 25, 2012 0.4553 0.4745 0.4526 0.4580 130,936 +0.01(+1.21%)
May 24, 2012 0.4580 0.4663 0.4526 0.4526 49,253 +0.00(+0.00%)
May 23, 2012 0.4553 0.4580 0.4498 0.4526 60,413 +0.00(+0.00%)
May 22, 2012 0.4526 0.4608 0.4498 0.4526 160,439 +0.00(+0.61%)
May 21, 2012 0.4498 0.4663 0.4498 0.4498 221,935 -0.00(-0.12%)
May 18, 2012 0.4526 0.4610 0.4498 0.4504 140,044 -0.01(-1.26%)
May 17, 2012 0.4690 0.4718 0.4498 0.4561 126,900 -0.01(-2.18%)
May 16, 2012 0.4690 0.4745 0.4608 0.4663 108,539 -0.01(-1.73%)
May 15, 2012 0.4800 0.4827 0.4718 0.4745 107,686 -0.01(-1.14%)
May 14, 2012 0.4800 0.4910 0.4800 0.4800 77,509 -0.01(-1.35%)
May 11, 2012 0.4827 0.4937 0.4827 0.4866 68,904 +0.00(+0.23%)
May 10, 2012 0.4937 0.4937 0.4800 0.4855 41,392 -0.01(-1.12%)
May 09, 2012 0.4855 0.5047 0.4745 0.4910 148,543 +0.01(+1.13%)
May 08, 2012 0.4855 0.4855 0.4745 0.4855 102,833 +0.01(+1.14%)
May 07, 2012 0.4910 0.4910 0.4747 0.4800 107,504 -0.01(-1.13%)
May 04, 2012 0.4882 0.4964 0.4800 0.4855 203,359 -0.01(-1.67%)
May 03, 2012 0.4910 0.4964 0.4882 0.4937 80,028 -0.01(-1.10%)
May 02, 2012 0.4882 0.5047 0.4882 0.4992 105,349 +0.00(+0.55%)
May 01, 2012 0.4964 0.4992 0.4882 0.4964 75,624 +0.01(+2.26%)
Apr 30, 2012 0.4937 0.5019 0.4855 0.4855 90,667 -0.01(-1.67%)
Apr 27, 2012 0.4937 0.5047 0.4827 0.4937 131,651 -0.01(-1.10%)
Apr 26, 2012 0.4772 0.5074 0.4772 0.4992 201,832 -0.01(-1.62%)
Apr 25, 2012 0.4937 0.5074 0.4827 0.5074 413,282 +0.01(+2.21%)
Apr 24, 2012 0.4827 0.4964 0.4827 0.4964 178,231 +0.01(+2.26%)
Apr 23, 2012 0.4800 0.4882 0.4800 0.4855 40,819 -0.00(-0.56%)
Apr 20, 2012 0.4937 0.4937 0.4827 0.4882 208,664 +0.00(+0.00%)
Apr 19, 2012 0.4855 0.4937 0.4855 0.4882 131,932 -0.01(-1.66%)
Apr 18, 2012 0.5019 0.5074 0.4882 0.4964 167,356 -0.01(-1.09%)
Apr 17, 2012 0.5019 0.5047 0.4910 0.5019 170,061 +0.00(+0.00%)
Apr 16, 2012 0.4964 0.5071 0.4964 0.5019 102,702 +0.00(+0.00%)
Apr 13, 2012 0.5129 0.5129 0.4989 0.5019 80,473 -0.00(-0.54%)
Apr 12, 2012 0.5156 0.5184 0.5047 0.5047 51,006 -0.00(-0.54%)
Apr 11, 2012 0.4937 0.5074 0.4937 0.5074 190,839 +0.01(+2.78%)
Apr 10, 2012 0.4964 0.5047 0.4937 0.4937 85,971 -0.00(-0.55%)
Apr 09, 2012 0.4937 0.5047 0.4937 0.4964 104,350 +0.00(+0.00%)
Apr 05, 2012 0.5102 0.5266 0.4964 0.4964 142,224 -0.02(-3.72%)
Apr 04, 2012 0.5211 0.5211 0.5074 0.5156 109,509 -0.01(-2.09%)
Apr 03, 2012 0.5266 0.5294 0.5074 0.5266 126,641 +0.01(+2.13%)
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.