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 )

1.875 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 31, 2003 0.3966 0.4048 0.3770 0.3966 229,124 -0.00(-1.00%)
Oct 30, 2003 0.3904 0.4017 0.3914 0.4006 354,268 +0.01(+2.61%)
Oct 29, 2003 0.4110 0.4110 0.3842 0.3904 274,754 -0.02(-3.81%)
Oct 28, 2003 0.3842 0.4058 0.3832 0.4058 1,263,096 +0.02(+5.07%)
Oct 27, 2003 0.3873 0.3893 0.3790 0.3863 696,110 -0.00(-0.24%)
Oct 24, 2003 0.3955 0.3956 0.3811 0.3872 421,355 -0.01(-1.34%)
Oct 23, 2003 0.4058 0.4058 0.3646 0.3924 657,276 +0.00(+1.06%)
Oct 22, 2003 0.4017 0.4223 0.3883 0.3883 2,593,182 -0.01(-1.82%)
Oct 21, 2003 0.3863 0.3966 0.3852 0.3955 433,006 +0.02(+4.35%)
Oct 20, 2003 0.3863 0.3863 0.3770 0.3790 98,057 -0.01(-1.87%)
Oct 17, 2003 0.3704 0.3883 0.3698 0.3863 511,646 +0.02(+4.75%)
Oct 16, 2003 0.3832 0.3832 0.3687 0.3687 10,679 -0.01(-2.98%)
Oct 15, 2003 0.3677 0.3811 0.3626 0.3801 552,102 +0.01(+3.94%)
Oct 14, 2003 0.3739 0.3739 0.3605 0.3657 523,296 -0.00(-0.56%)
Oct 13, 2003 0.3605 0.3729 0.3605 0.3677 202,910 +0.01(+1.71%)
Oct 10, 2003 0.3615 0.3698 0.3605 0.3615 170,386 -0.01(-1.40%)
Oct 09, 2003 0.3595 0.3832 0.3533 0.3667 1,123,903 +0.02(+4.71%)
Oct 08, 2003 0.3657 0.3657 0.3461 0.3502 243,687 -0.01(-2.30%)
Oct 07, 2003 0.3708 0.3708 0.3584 0.3584 119,416 -0.01(-1.69%)
Oct 06, 2003 0.3420 0.3686 0.3409 0.3646 96,115 -0.00(-0.84%)
Oct 03, 2003 0.3708 0.3760 0.3605 0.3677 1,106,010 +0.01(+2.00%)
Oct 02, 2003 0.3646 0.3708 0.3430 0.3605 113,591 +0.00(+1.16%)
Oct 01, 2003 0.3348 0.3645 0.3348 0.3564 68,931 +0.02(+5.17%)
Sep 30, 2003 0.3296 0.3389 0.3286 0.3389 114,367 +0.01(+2.21%)
Sep 29, 2003 0.3193 0.3337 0.3111 0.3316 210,270 +0.02(+6.94%)
Sep 26, 2003 0.3275 0.3296 0.3090 0.3100 1,026,690 -0.03(-7.95%)
Sep 25, 2003 0.3760 0.3760 0.3275 0.3368 1,007,700 -0.04(-10.66%)
Sep 24, 2003 0.3832 0.3821 0.3770 0.3770 108,736 -0.01(-1.61%)
Sep 23, 2003 0.3729 0.3863 0.3729 0.3832 284,463 +0.01(+2.20%)
Sep 22, 2003 0.3687 0.3790 0.3687 0.3749 375,491 -0.00(-0.27%)
Sep 19, 2003 0.3729 0.3801 0.3698 0.3760 168,930 +0.00(+1.11%)
Sep 18, 2003 0.3657 0.3760 0.3657 0.3718 213,901 +0.01(+1.69%)
Sep 17, 2003 0.3718 0.3760 0.3657 0.3657 212,619 -0.01(-1.39%)
Sep 16, 2003 0.3708 0.3811 0.3677 0.3708 193,318 +0.01(+1.41%)
Sep 15, 2003 0.3554 0.3708 0.3554 0.3657 99,999 +0.00(+1.14%)
Sep 12, 2003 0.3512 0.3615 0.3512 0.3615 176,697 +0.01(+2.33%)
Sep 11, 2003 0.3533 0.3533 0.3512 0.3533 53,397 -0.00(-0.87%)
Sep 10, 2003 0.3512 0.3708 0.3512 0.3564 140,775 -0.00(-1.11%)
Sep 09, 2003 0.3554 0.3677 0.3502 0.3604 551,451 +0.01(+2.31%)
Sep 08, 2003 0.3461 0.3523 0.3399 0.3523 578,635 +0.02(+4.56%)
Sep 05, 2003 0.3296 0.3451 0.3265 0.3369 218,930 -0.00(-0.27%)
Sep 04, 2003 0.3554 0.3554 0.3317 0.3378 432,035 -0.01(-2.67%)
Sep 03, 2003 0.3605 0.3657 0.3420 0.3471 720,382 -0.01(-3.16%)
Sep 02, 2003 0.3584 0.3667 0.3533 0.3584 435,918 +0.00(+0.90%)
Aug 29, 2003 0.3708 0.3811 0.3399 0.3553 811,643 -0.05(-11.34%)
Aug 28, 2003 0.3708 0.4007 0.3554 0.4007 418,443 +0.02(+5.42%)
Aug 27, 2003 0.3863 0.3873 0.3657 0.3801 151,455 -0.01(-2.38%)
Aug 26, 2003 0.3863 0.3904 0.3863 0.3893 65,047 -0.00(-0.53%)
Aug 25, 2003 0.4027 0.4038 0.3708 0.3914 193,202 -0.02(-4.04%)
Aug 22, 2003 0.4151 0.4151 0.4038 0.4079 102,911 -0.00(-1.00%)
Aug 21, 2003 0.4130 0.4130 0.4027 0.4120 130,095 +0.00(+0.50%)
Aug 20, 2003 0.4038 0.4099 0.3863 0.4099 941,739 +0.01(+2.34%)
Aug 19, 2003 0.3852 0.4007 0.3739 0.4006 837,857 +0.03(+6.84%)
Aug 18, 2003 0.3935 0.3935 0.3708 0.3749 337,861 -0.01(-2.93%)
Aug 15, 2003 0.3852 0.3935 0.3667 0.3863 229,124 +0.01(+2.46%)
Aug 14, 2003 0.3832 0.3842 0.3636 0.3770 289,317 +0.00(+0.55%)
Aug 13, 2003 0.3790 0.3863 0.3636 0.3749 218,444 +0.00(+0.83%)
Aug 12, 2003 0.3790 0.3842 0.3708 0.3718 146,600 -0.01(-3.73%)
Aug 11, 2003 0.4017 0.4099 0.3780 0.3863 361,162 -0.01(-2.85%)
Aug 08, 2003 0.3584 0.4254 0.3584 0.3976 362,132 +0.03(+8.73%)
Aug 07, 2003 0.3583 0.3708 0.3583 0.3657 102,911 +0.01(+1.72%)
Aug 06, 2003 0.3399 0.3595 0.3214 0.3595 254,366 +0.01(+3.87%)
Aug 05, 2003 0.3564 0.3564 0.3440 0.3461 147,571 -0.01(-3.17%)
Aug 04, 2003 0.3698 0.3708 0.3420 0.3574 326,210 -0.01(-3.61%)
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.