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, 2014 0.7911 0.8255 0.7911 0.8118 96,714 +0.02(+3.06%)
Jun 27, 2014 0.7911 0.7911 0.7849 0.7877 66,331 +0.00(+0.44%)
Jun 26, 2014 0.8015 0.8015 0.7810 0.7843 55,141 -0.01(-0.87%)
Jun 25, 2014 0.7911 0.8083 0.7877 0.7911 91,699 -0.01(-1.29%)
Jun 24, 2014 0.8255 0.8255 0.8015 0.8015 57,028 -0.02(-2.92%)
Jun 23, 2014 0.8255 0.8290 0.7843 0.8255 215,088 +0.05(+6.19%)
Jun 20, 2014 0.7774 0.7911 0.7636 0.7774 145,387 -0.01(-1.31%)
Jun 19, 2014 0.7911 0.7911 0.7774 0.7877 135,636 -0.01(-0.87%)
Jun 18, 2014 0.8118 0.8152 0.7812 0.7946 94,048 -0.03(-3.35%)
Jun 17, 2014 0.8290 0.8290 0.8083 0.8221 103,796 -0.00(-0.42%)
Jun 16, 2014 0.8290 0.8290 0.8186 0.8255 88,795 -0.00(-0.41%)
Jun 13, 2014 0.8255 0.8290 0.8221 0.8290 61,438 +0.00(+0.42%)
Jun 12, 2014 0.8255 0.8290 0.8255 0.8255 110,599 -0.02(-2.04%)
Jun 11, 2014 0.8462 0.8496 0.8221 0.8427 266,403 +0.00(+0.41%)
Jun 10, 2014 0.8255 0.8427 0.8234 0.8393 271,589 +0.06(+7.02%)
Jun 06, 2014 0.7946 0.7946 0.7911 0.7843 195,935 +0.00(+0.44%)
Jun 05, 2014 0.7567 0.7946 0.7533 0.7808 562,289 +0.03(+3.65%)
Jun 04, 2014 0.7464 0.7567 0.7395 0.7533 138,660 +0.01(+0.92%)
Jun 03, 2014 0.7292 0.7567 0.7292 0.7464 84,707 +0.01(+0.93%)
Jun 02, 2014 0.7430 0.7533 0.7258 0.7395 89,577 -0.00(-0.46%)
May 30, 2014 0.7430 0.7430 0.7292 0.7430 33,601 +0.00(+0.00%)
May 29, 2014 0.7259 0.7430 0.7259 0.7430 48,001 +0.00(+0.47%)
May 28, 2014 0.7327 0.7395 0.7223 0.7395 85,757 +0.00(+0.35%)
May 27, 2014 0.7430 0.7430 0.7361 0.7370 55,423 -0.01(-0.81%)
May 23, 2014 0.7327 0.7430 0.7430 0.7430 116,288 +0.00(+0.00%)
May 22, 2014 0.7327 0.7464 0.7327 0.7430 8,436 +0.00(+0.00%)
May 21, 2014 0.7330 0.7464 0.7292 0.7430 169,034 +0.00(+0.47%)
May 20, 2014 0.7327 0.7395 0.7327 0.7395 75,459 +0.01(+0.94%)
May 19, 2014 0.7223 0.7395 0.7223 0.7327 102,252 +0.00(+0.00%)
May 16, 2014 0.7464 0.7464 0.7223 0.7327 107,808 -0.02(-2.74%)
May 15, 2014 0.7499 0.7533 0.7223 0.7533 189,519 +0.01(+1.86%)
May 14, 2014 0.7223 0.7705 0.7223 0.7395 410,206 +0.02(+2.38%)
May 13, 2014 0.7395 0.7533 0.7223 0.7223 275,532 -0.01(-1.87%)
May 12, 2014 0.6776 0.7395 0.6742 0.7361 1,238,520 +0.08(+12.04%)
May 09, 2014 0.6535 0.6639 0.6467 0.6570 151,036 -0.01(-1.04%)
May 08, 2014 0.6535 0.6673 0.6535 0.6639 58,138 +0.01(+1.05%)
May 07, 2014 0.6639 0.6639 0.6398 0.6570 80,780 +0.00(+0.00%)
May 06, 2014 0.6535 0.6673 0.6535 0.6570 50,684 -0.00(-0.52%)
May 05, 2014 0.6639 0.6673 0.6535 0.6604 82,216 -0.00(-0.06%)
May 02, 2014 0.6611 0.6673 0.6501 0.6608 36,631 +0.00(+0.06%)
May 01, 2014 0.6501 0.6604 0.6432 0.6604 74,878 +0.02(+2.67%)
Apr 30, 2014 0.6535 0.6570 0.6363 0.6432 410,776 -0.01(-2.09%)
Apr 29, 2014 0.6535 0.6673 0.6501 0.6570 65,973 +0.00(+0.26%)
Apr 28, 2014 0.6535 0.6639 0.6535 0.6553 109,986 -0.01(-1.30%)
Apr 25, 2014 0.6639 0.6707 0.6639 0.6639 32,950 -0.00(-0.52%)
Apr 24, 2014 0.6570 0.6707 0.6570 0.6673 55,615 +0.01(+0.78%)
Apr 23, 2014 0.6535 0.6707 0.6535 0.6621 85,827 -0.01(-1.28%)
Apr 22, 2014 0.6639 0.6742 0.6604 0.6707 59,917 -0.01(-1.02%)
Apr 21, 2014 0.6501 0.6811 0.6501 0.6776 114,512 +0.01(+1.03%)
Apr 17, 2014 0.6570 0.6707 0.6707 0.6707 61,633 +0.00(+0.52%)
Apr 16, 2014 0.6809 0.6809 0.6535 0.6673 128,255 -0.00(-0.51%)
Apr 15, 2014 0.6776 0.6845 0.6604 0.6707 84,908 -0.01(-1.02%)
Apr 14, 2014 0.6811 0.6845 0.6673 0.6776 54,830 +0.00(+0.00%)
Apr 11, 2014 0.6776 0.6811 0.6639 0.6776 51,347 +0.01(+0.97%)
Apr 10, 2014 0.6879 0.6879 0.6604 0.6711 102,572 -0.01(-1.96%)
Apr 09, 2014 0.6845 0.6879 0.6810 0.6845 83,036 +0.00(+0.00%)
Apr 08, 2014 0.6811 0.6845 0.6707 0.6845 169,241 +0.01(+2.05%)
Apr 07, 2014 0.6845 0.6845 0.6570 0.6707 272,511 +0.01(+2.09%)
Apr 04, 2014 0.6535 0.6707 0.6535 0.6570 185,870 +0.00(+0.53%)
Apr 03, 2014 0.6639 0.6642 0.6504 0.6535 33,369 -0.01(-1.04%)
Apr 02, 2014 0.6501 0.6639 0.6501 0.6604 104,317 -0.00(-0.52%)
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.