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

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

1.885 +0.010 (+0.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 29, 2020 1.262 1.290 1.262 1.268 48,618 -0.01(-0.53%)
May 28, 2020 1.268 1.282 1.255 1.275 22,753 +0.00(+0.00%)
May 27, 2020 1.268 1.282 1.255 1.275 38,311 +0.01(+0.75%)
May 26, 2020 1.214 1.275 1.210 1.266 63,333 +0.06(+4.80%)
May 22, 2020 1.208 1.214 1.188 1.208 20,603 +0.01(+1.13%)
May 21, 2020 1.208 1.214 1.187 1.194 24,287 -0.01(-0.56%)
May 20, 2020 1.181 1.214 1.174 1.201 62,562 +0.03(+2.30%)
May 19, 2020 1.174 1.181 1.154 1.174 27,641 +0.01(+0.46%)
May 18, 2020 1.181 1.181 1.160 1.169 33,942 +0.01(+1.29%)
May 15, 2020 1.147 1.174 1.147 1.154 21,937 +0.03(+3.01%)
May 14, 2020 1.140 1.167 1.120 1.120 59,882 -0.04(-3.49%)
May 13, 2020 1.187 1.194 1.154 1.160 92,577 -0.03(-2.27%)
May 12, 2020 1.194 1.194 1.184 1.187 42,427 +0.00(+0.07%)
May 11, 2020 1.187 1.187 1.174 1.187 52,902 +0.01(+0.50%)
May 08, 2020 1.181 1.184 1.167 1.181 91,308 +0.01(+0.58%)
May 07, 2020 1.154 1.181 1.140 1.174 65,893 +0.02(+2.05%)
May 06, 2020 1.154 1.160 1.147 1.150 45,633 +0.00(+0.29%)
May 05, 2020 1.140 1.163 1.133 1.147 61,517 +0.00(+0.43%)
May 04, 2020 1.147 1.154 1.133 1.142 68,474 -0.01(-1.01%)
May 01, 2020 1.160 1.174 1.150 1.154 50,842 -0.01(-1.16%)
Apr 30, 2020 1.201 1.208 1.160 1.167 59,257 -0.02(-1.70%)
Apr 29, 2020 1.181 1.208 1.174 1.187 56,627 +0.01(+1.15%)
Apr 28, 2020 1.147 1.194 1.147 1.174 117,638 +0.01(+0.58%)
Apr 27, 2020 1.181 1.181 1.143 1.167 72,913 -0.01(-1.07%)
Apr 24, 2020 1.174 1.201 1.167 1.180 36,019 +0.01(+0.48%)
Apr 23, 2020 1.174 1.214 1.167 1.174 101,631 +0.01(+0.60%)
Apr 22, 2020 1.221 1.228 1.167 1.167 92,943 -0.03(-2.74%)
Apr 21, 2020 1.208 1.228 1.181 1.200 70,493 +0.01(+0.78%)
Apr 20, 2020 1.214 1.235 1.160 1.191 98,133 -0.04(-3.02%)
Apr 17, 2020 1.248 1.275 1.208 1.228 202,924 +0.06(+5.20%)
Apr 16, 2020 1.181 1.194 1.127 1.167 117,853 +0.01(+0.59%)
Apr 15, 2020 1.214 1.214 1.127 1.160 354,992 -0.07(-5.76%)
Apr 14, 2020 1.255 1.282 1.214 1.231 72,826 -0.01(-0.82%)
Apr 13, 2020 1.275 1.282 1.201 1.241 63,284 -0.01(-1.08%)
Apr 09, 2020 1.208 1.255 1.181 1.255 62,700 +0.07(+6.29%)
Apr 08, 2020 1.208 1.214 1.181 1.181 88,886 +0.00(+0.00%)
Apr 07, 2020 1.214 1.214 1.147 1.181 68,779 +0.07(+6.71%)
Apr 06, 2020 1.120 1.174 1.106 1.106 106,591 +0.00(+0.00%)
Apr 03, 2020 1.167 1.180 1.106 1.106 131,775 -0.03(-2.96%)
Apr 02, 2020 1.194 1.201 1.140 1.140 53,778 -0.01(-0.59%)
Apr 01, 2020 1.194 1.201 1.147 1.147 62,930 -0.03(-2.30%)
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%)
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.