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 )

1.885 +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 (%)
Jan 30, 2004 0.5665 0.5665 0.5263 0.5294 1,086,398 -0.02(-3.20%)
Jan 29, 2004 0.5511 0.5789 0.5253 0.5469 1,266,979 -0.01(-2.03%)
Jan 28, 2004 0.5943 0.5943 0.5480 0.5583 1,135,912 -0.02(-3.90%)
Jan 27, 2004 0.5727 0.5974 0.5727 0.5809 852,420 -0.01(-1.40%)
Jan 26, 2004 0.5335 0.5995 0.5232 0.5892 3,138,808 +0.06(+11.74%)
Jan 23, 2004 0.5469 0.5655 0.5160 0.5273 3,391,233 -0.02(-4.14%)
Jan 22, 2004 0.5717 0.5820 0.5387 0.5500 3,090,265 -0.04(-6.48%)
Jan 21, 2004 0.5943 0.5995 0.5727 0.5881 2,532,988 -0.02(-3.87%)
Jan 20, 2004 0.6314 0.6396 0.6098 0.6118 2,532,988 +0.01(+1.19%)
Jan 16, 2004 0.5943 0.6293 0.5943 0.6046 5,134,908 +0.01(+1.21%)
Jan 15, 2004 0.5912 0.6067 0.5768 0.5974 2,261,718 +0.02(+2.65%)
Jan 14, 2004 0.5933 0.6067 0.5665 0.5820 6,338,121 +0.02(+3.10%)
Jan 13, 2004 0.5717 0.5820 0.5614 0.5644 3,982,490 +0.01(+1.11%)
Jan 12, 2004 0.5943 0.5974 0.5459 0.5583 9,048,826 -0.02(-4.07%)
Jan 09, 2004 0.5923 0.6026 0.5624 0.5820 4,028,587 -0.01(-1.57%)
Jan 08, 2004 0.6448 0.6448 0.5737 0.5912 3,497,883 -0.03(-4.97%)
Jan 07, 2004 0.6324 0.6386 0.6180 0.6221 1,415,725 -0.02(-2.58%)
Jan 06, 2004 0.6664 0.6726 0.5995 0.6386 4,635,883 -0.01(-2.05%)
Jan 05, 2004 0.6613 0.6716 0.6458 0.6520 2,867,937 +0.02(+3.43%)
Jan 02, 2004 0.6232 0.6489 0.6149 0.6304 1,239,795 +0.01(+2.00%)
Dec 31, 2003 0.6365 0.6520 0.6129 0.6180 2,483,474 +0.00(+0.33%)
Dec 30, 2003 0.6386 0.6592 0.6077 0.6159 3,771,647 -0.04(-5.68%)
Dec 29, 2003 0.6170 0.6571 0.6077 0.6530 11,480,175 +0.05(+7.46%)
Dec 26, 2003 0.5665 0.6098 0.5614 0.6077 3,508,650 +0.05(+9.46%)
Dec 24, 2003 0.5459 0.5717 0.5408 0.5552 1,346,862 +0.01(+0.94%)
Dec 23, 2003 0.5511 0.5562 0.5397 0.5500 1,431,201 +0.00(+0.00%)
Dec 22, 2003 0.5408 0.5562 0.5408 0.5500 1,499,676 +0.01(+1.52%)
Dec 19, 2003 0.5644 0.5644 0.5222 0.5418 1,896,149 -0.00(-0.75%)
Dec 18, 2003 0.5232 0.5459 0.5212 0.5459 1,923,119 +0.03(+6.00%)
Dec 17, 2003 0.5160 0.5335 0.4996 0.5150 2,906,936 +0.01(+1.21%)
Dec 16, 2003 0.5603 0.5665 0.4903 0.5088 7,012,241 -0.05(-8.35%)
Dec 15, 2003 0.5747 0.5768 0.5459 0.5552 19,536,272 +0.02(+3.65%)
Dec 12, 2003 0.5253 0.5511 0.4996 0.5356 8,842,750 +0.03(+6.12%)
Dec 11, 2003 0.5047 0.5047 0.5047 0.5047 1,538,754 +0.01(+2.08%)
Dec 10, 2003 0.5253 0.5253 0.4738 0.4944 1,718,102 -0.02(-4.00%)
Dec 09, 2003 0.5150 0.5449 0.4903 0.5150 4,180,304 +0.03(+5.26%)
Dec 08, 2003 0.5305 0.5335 0.4697 0.4893 3,709,793 -0.04(-8.30%)
Dec 05, 2003 0.5758 0.5459 0.5181 0.5335 2,354,941 -0.04(-7.33%)
Dec 04, 2003 0.5871 0.5995 0.5624 0.5758 3,242,234 -0.01(-1.41%)
Dec 03, 2003 0.5387 0.6314 0.5377 0.5840 11,340,613 +0.05(+9.25%)
Dec 02, 2003 0.5634 0.5634 0.5263 0.5346 4,852,415 -0.02(-2.99%)
Dec 01, 2003 0.4594 0.5665 0.4594 0.5511 14,710,138 +0.10(+21.04%)
Nov 28, 2003 0.4069 0.4553 0.4069 0.4553 1,483,288 +0.03(+7.28%)
Nov 26, 2003 0.3924 0.4326 0.3924 0.4244 859,157 +0.01(+2.74%)
Nov 25, 2003 0.4244 0.4295 0.3996 0.4130 934,603 -0.02(-3.86%)
Nov 24, 2003 0.4336 0.4450 0.4223 0.4296 536,548 +0.00(+0.26%)
Nov 21, 2003 0.4378 0.4469 0.4276 0.4285 277,667 -0.01(-2.12%)
Nov 20, 2003 0.4584 0.4676 0.4378 0.4378 862,322 -0.03(-6.80%)
Nov 19, 2003 0.4635 0.4790 0.4295 0.4697 839,060 +0.00(+0.24%)
Nov 18, 2003 0.4687 0.4769 0.4625 0.4686 1,624,054 +0.02(+3.39%)
Nov 17, 2003 0.4697 0.4697 0.4408 0.4532 1,180,232 +0.01(+2.33%)
Nov 14, 2003 0.4707 0.4707 0.4326 0.4429 777,177 -0.03(-5.49%)
Nov 13, 2003 0.4790 0.4923 0.4594 0.4687 654,198 -0.01(-1.09%)
Nov 12, 2003 0.4192 0.4748 0.4120 0.4738 2,584,706 +0.03(+7.48%)
Nov 11, 2003 0.4481 0.4532 0.4182 0.4408 1,000,544 -0.00(-0.47%)
Nov 10, 2003 0.3966 0.4532 0.3883 0.4429 3,822,996 +0.05(+11.69%)
Nov 07, 2003 0.3730 0.5150 0.3730 0.3966 656,110 +0.01(+1.32%)
Nov 06, 2003 0.4017 0.4017 0.3811 0.3914 234,124 -0.01(-2.31%)
Nov 05, 2003 0.3770 0.4120 0.3770 0.4007 747,459 +0.01(+2.37%)
Nov 04, 2003 0.4017 0.4017 0.3893 0.3914 229,046 -0.01(-1.55%)
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.