Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.187 1.221 1.154 1.174 74,905 -0.01(-1.14%)
Mar 30, 2020 1.221 1.262 1.181 1.187 93,241 -0.04(-3.30%)
Mar 27, 2020 1.248 1.255 1.221 1.228 42,689 -0.01(-0.82%)
Mar 26, 2020 1.235 1.289 1.228 1.238 198,000 -0.02(-1.69%)
Mar 25, 2020 1.214 1.302 1.214 1.259 129,262 +0.01(+0.90%)
Mar 24, 2020 1.289 1.343 1.221 1.248 120,749 +0.03(+2.78%)
Mar 23, 2020 1.161 1.244 1.161 1.214 192,279 +0.07(+5.70%)
Mar 20, 2020 1.202 1.244 1.131 1.149 114,234 -0.03(-2.44%)
Mar 19, 2020 1.089 1.185 0.8631 1.178 162,317 +0.04(+3.85%)
Mar 18, 2020 1.191 1.274 1.131 1.134 132,068 -0.14(-11.19%)
Mar 17, 2020 1.310 1.333 1.191 1.277 190,506 +0.03(+2.14%)
Mar 16, 2020 1.316 1.317 1.196 1.250 153,091 -0.08(-6.25%)
Mar 13, 2020 1.357 1.370 1.310 1.333 71,228 +0.01(+0.90%)
Mar 12, 2020 1.369 1.381 1.286 1.321 211,404 -0.07(-5.13%)
Mar 11, 2020 1.423 1.458 1.348 1.393 202,645 -0.01(-0.43%)
Mar 10, 2020 1.441 1.446 1.399 1.399 77,590 -0.01(-0.84%)
Mar 09, 2020 1.429 1.452 1.411 1.411 131,339 -0.04(-2.87%)
Mar 06, 2020 1.458 1.458 1.423 1.452 62,325 -0.01(-0.41%)
Mar 05, 2020 1.411 1.488 1.411 1.458 91,760 +0.05(+3.38%)
Mar 04, 2020 1.470 1.482 1.411 1.411 72,599 -0.08(-5.20%)
Mar 03, 2020 1.500 1.500 1.375 1.488 124,097 +0.02(+1.21%)
Mar 02, 2020 1.381 1.470 1.369 1.470 110,364 +0.10(+6.93%)
Feb 28, 2020 1.441 1.458 1.323 1.375 235,189 -0.08(-5.33%)
Feb 27, 2020 1.488 1.488 1.423 1.452 150,630 -0.04(-2.40%)
Feb 26, 2020 1.494 1.506 1.488 1.488 72,149 -0.01(-0.79%)
Feb 25, 2020 1.518 1.518 1.488 1.500 58,620 -0.02(-1.18%)
Feb 24, 2020 1.542 1.548 1.488 1.518 129,528 -0.02(-1.02%)
Feb 21, 2020 1.548 1.548 1.518 1.534 55,437 -0.01(-0.91%)
Feb 20, 2020 1.524 1.548 1.518 1.548 66,096 +0.03(+1.96%)
Feb 19, 2020 1.530 1.542 1.518 1.518 45,213 -0.01(-0.78%)
Feb 18, 2020 1.554 1.560 1.518 1.530 51,039 -0.01(-0.77%)
Feb 14, 2020 1.560 1.566 1.524 1.542 120,786 +0.02(+1.17%)
Feb 13, 2020 1.554 1.554 1.518 1.524 52,002 -0.03(-1.80%)
Feb 12, 2020 1.566 1.566 1.548 1.552 55,167 -0.01(-0.88%)
Feb 11, 2020 1.566 1.571 1.506 1.566 59,170 -0.01(-0.37%)
Feb 10, 2020 1.560 1.571 1.560 1.571 101,354 +0.01(+0.38%)
Feb 07, 2020 1.566 1.571 1.560 1.566 74,420 +0.01(+0.38%)
Feb 06, 2020 1.571 1.571 1.554 1.560 108,326 -0.01(-0.38%)
Feb 05, 2020 1.548 1.571 1.542 1.566 182,075 +0.02(+1.16%)
Feb 04, 2020 1.542 1.548 1.542 1.548 232,242 +0.01(+0.38%)
Feb 03, 2020 1.548 1.548 1.530 1.542 87,458 -0.01(-0.38%)
Jan 31, 2020 1.530 1.548 1.518 1.548 178,407 +0.05(+3.59%)
Jan 30, 2020 1.536 1.536 1.494 1.494 120,715 -0.04(-2.71%)
Jan 29, 2020 1.518 1.539 1.518 1.536 158,337 +0.02(+1.24%)
Jan 28, 2020 1.482 1.530 1.473 1.517 250,169 +0.05(+3.59%)
Jan 27, 2020 1.464 1.482 1.464 1.464 51,555 -0.04(-2.38%)
Jan 24, 2020 1.500 1.512 1.482 1.500 64,341 +0.01(+0.40%)
Jan 23, 2020 1.494 1.494 1.488 1.494 28,950 -0.00(-0.00%)
Jan 22, 2020 1.512 1.512 1.482 1.494 47,318 +0.01(+0.81%)
Jan 21, 2020 1.488 1.488 1.466 1.482 82,605 +0.02(+1.22%)
Jan 17, 2020 1.494 1.494 1.464 1.464 59,973 -0.04(-2.38%)
Jan 16, 2020 1.506 1.506 1.496 1.500 3,122 -0.01(-0.79%)
Jan 15, 2020 1.476 1.512 1.471 1.512 30,339 +0.04(+2.88%)
Jan 14, 2020 1.464 1.488 1.464 1.470 10,600 +0.01(+0.37%)
Jan 13, 2020 1.464 1.488 1.458 1.464 36,309 -0.00(-0.20%)
Jan 10, 2020 1.494 1.494 1.467 1.467 45,189 -0.03(-1.79%)
Jan 09, 2020 1.506 1.506 1.488 1.494 20,532 -0.01(-0.40%)
Jan 08, 2020 1.506 1.506 1.488 1.500 32,063 -0.01(-0.79%)
Jan 07, 2020 1.506 1.512 1.476 1.512 27,646 +0.00(+0.00%)
Jan 06, 2020 1.482 1.512 1.482 1.512 52,539 +0.04(+3.02%)
Jan 03, 2020 1.464 1.476 1.449 1.468 21,839 +0.01(+0.64%)
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.