Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.900 UNCHANGED
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 (%)
Oct 30, 2009 0.1483 0.1504 0.1452 0.1473 137,212 -0.00(-2.05%)
Oct 29, 2009 0.1535 0.1535 0.1504 0.1504 133,930 -0.00(-0.68%)
Oct 28, 2009 0.1514 0.1545 0.1504 0.1514 91,601 -0.00(-1.34%)
Oct 27, 2009 0.1504 0.1545 0.1463 0.1535 148,746 +0.00(+1.36%)
Oct 26, 2009 0.1586 0.1586 0.1514 0.1514 84,542 -0.00(-2.65%)
Oct 23, 2009 0.1555 0.1576 0.1545 0.1555 177,425 +0.00(+0.00%)
Oct 22, 2009 0.1535 0.1567 0.1514 0.1555 87,377 +0.00(+2.03%)
Oct 21, 2009 0.1535 0.1566 0.1518 0.1524 657,586 -0.00(-1.33%)
Oct 20, 2009 0.1545 0.1576 0.1545 0.1545 80,785 +0.00(+1.35%)
Oct 19, 2009 0.1535 0.1545 0.1524 0.1524 65,057 -0.00(-0.67%)
Oct 16, 2009 0.1524 0.1545 0.1524 0.1535 110,484 -0.00(-1.97%)
Oct 15, 2009 0.1566 0.1566 0.1566 0.1566 79,222 -0.00(-1.96%)
Oct 14, 2009 0.1494 0.1638 0.1483 0.1597 570,762 +0.01(+5.47%)
Oct 13, 2009 0.1545 0.1545 0.1483 0.1514 582,519 +0.00(+0.68%)
Oct 12, 2009 0.1514 0.1514 0.1494 0.1504 146,746 +0.00(+2.10%)
Oct 09, 2009 0.1483 0.1483 0.1473 0.1473 48,077 +0.00(+0.70%)
Oct 08, 2009 0.1463 0.1473 0.1442 0.1463 149,455 -0.00(-2.07%)
Oct 07, 2009 0.1452 0.1494 0.1452 0.1494 34,951 +0.00(+2.84%)
Oct 06, 2009 0.1463 0.1463 0.1442 0.1452 234,464 -0.00(-0.71%)
Oct 05, 2009 0.1483 0.1483 0.1463 0.1463 19,893 -0.00(-1.45%)
Oct 02, 2009 0.1501 0.1504 0.1463 0.1484 317,045 -0.00(-1.30%)
Oct 01, 2009 0.1494 0.1504 0.1463 0.1504 107,766 +0.00(+0.00%)
Sep 30, 2009 0.1504 0.1514 0.1504 0.1504 239,124 +0.00(+0.00%)
Sep 29, 2009 0.1514 0.1514 0.1504 0.1504 118,600 +0.00(+0.00%)
Sep 28, 2009 0.1494 0.1514 0.1483 0.1504 126,765 +0.00(+0.69%)
Sep 25, 2009 0.1514 0.1514 0.1494 0.1494 206,075 -0.00(-2.68%)
Sep 24, 2009 0.1516 0.1535 0.1494 0.1535 183,008 -0.00(-1.97%)
Sep 23, 2009 0.1494 0.1576 0.1494 0.1566 1,373,891 +0.01(+4.11%)
Sep 22, 2009 0.1494 0.1545 0.1494 0.1504 179,639 -0.00(-0.68%)
Sep 21, 2009 0.1514 0.1535 0.1483 0.1514 447,025 -0.00(-0.01%)
Sep 18, 2009 0.1504 0.1514 0.1494 0.1514 159,357 +0.00(+0.01%)
Sep 17, 2009 0.1545 0.1545 0.1494 0.1514 694,955 -0.01(-3.92%)
Sep 16, 2009 0.1555 0.1638 0.1494 0.1576 1,384,949 +0.01(+6.25%)
Sep 15, 2009 0.1494 0.1494 0.1473 0.1483 705,275 -0.00(-1.37%)
Sep 14, 2009 0.1442 0.1576 0.1421 0.1504 797,585 +0.00(+1.39%)
Sep 11, 2009 0.1638 0.1638 0.1473 0.1483 1,808,373 -0.02(-9.43%)
Sep 10, 2009 0.1473 0.1823 0.1473 0.1638 13,055,598 +0.06(+57.43%)
Sep 09, 2009 0.1040 0.1040 0.1040 0.1040 82,523 -0.00(-1.94%)
Sep 08, 2009 0.1030 0.1061 0.1030 0.1061 34,951 +0.00(+3.01%)
Sep 04, 2009 0.1020 0.1030 0.1020 0.1030 41,747 -0.00(-0.01%)
Sep 03, 2009 0.1020 0.1051 0.1020 0.1030 7,941 -0.00(-0.99%)
Sep 02, 2009 0.1009 0.1040 0.1009 0.1040 26,213 +0.00(+2.02%)
Sep 01, 2009 0.1020 0.1040 0.1020 0.1020 72,814 +0.00(+0.00%)
Aug 31, 2009 0.1009 0.1022 0.1009 0.1020 254,793 -0.00(-1.00%)
Aug 28, 2009 0.1040 0.1061 0.1030 0.1030 72,814 -0.00(-0.99%)
Aug 27, 2009 0.1051 0.1051 0.1009 0.1040 101,008 -0.00(-0.98%)
Aug 26, 2009 0.1051 0.1051 0.1051 0.1051 1,941 +0.00(+2.10%)
Aug 25, 2009 0.1020 0.1029 0.1009 0.1029 11,164 +0.00(+0.91%)
Aug 24, 2009 0.1040 0.1040 0.1009 0.1020 49,164 -0.00(-1.00%)
Aug 21, 2009 0.1009 0.1040 0.1009 0.1030 766,168 +0.00(+2.04%)
Aug 19, 2009 0.0989 0.1009 0.1009 0.1009 27,184 +0.00(+1.03%)
Aug 18, 2009 0.0999 0.0999 0.0999 0.0999 17,475 +0.00(+1.04%)
Aug 17, 2009 0.0991 0.0991 0.0989 0.0989 12,621 -0.00(-2.04%)
Aug 14, 2009 0.1020 0.1020 0.1000 0.1009 146,309 -0.00(-1.01%)
Aug 13, 2009 0.1020 0.1051 0.1009 0.1020 199,221 -0.01(-7.48%)
Aug 11, 2009 0.1082 0.1102 0.1102 0.1102 970 +0.00(+2.88%)
Aug 10, 2009 0.1020 0.1071 0.0989 0.1071 51,863 -0.00(-0.95%)
Aug 07, 2009 0.1082 0.1082 0.1082 0.1082 970 +0.00(+2.94%)
Aug 06, 2009 0.0979 0.1071 0.0979 0.1051 125,416 +0.00(+4.08%)
Aug 05, 2009 0.1040 0.1040 0.1001 0.1009 42,368 -0.00(-2.97%)
Aug 04, 2009 0.1040 0.1040 0.1009 0.1040 31,067 -0.00(-0.98%)
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.