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 -0.005 (-0.27%)
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 (%)
Jul 31, 2015 1.086 1.116 1.083 1.094 84,283 +0.00(+0.34%)
Jul 30, 2015 1.075 1.097 1.071 1.090 165,931 +0.01(+1.39%)
Jul 29, 2015 1.083 1.086 1.064 1.075 230,643 +0.03(+2.86%)
Jul 28, 2015 1.049 1.075 1.045 1.045 138,839 -0.00(-0.36%)
Jul 27, 2015 1.053 1.060 1.034 1.049 145,325 +0.00(+0.36%)
Jul 24, 2015 1.056 1.056 1.027 1.045 95,741 +0.00(+0.00%)
Jul 23, 2015 1.045 1.075 1.038 1.045 135,102 -0.01(-1.06%)
Jul 22, 2015 1.071 1.071 1.045 1.056 88,489 -0.01(-1.39%)
Jul 21, 2015 1.053 1.083 1.052 1.071 142,389 +0.03(+2.87%)
Jul 20, 2015 1.045 1.079 1.038 1.041 480,971 +0.00(+0.00%)
Jul 17, 2015 1.045 1.056 1.023 1.041 169,355 +0.01(+0.72%)
Jul 16, 2015 1.030 1.045 1.023 1.034 118,600 +0.01(+1.10%)
Jul 15, 2015 1.049 1.055 1.019 1.023 146,230 -0.03(-2.49%)
Jul 14, 2015 1.027 1.064 1.025 1.049 368,296 +0.03(+2.55%)
Jul 13, 2015 0.9780 1.027 0.9780 1.023 192,056 +0.04(+4.58%)
Jul 10, 2015 0.9705 0.9780 0.9668 0.9780 219,568 +0.00(+0.38%)
Jul 09, 2015 0.9817 0.9817 0.9519 0.9743 362,643 -0.00(-0.38%)
Jul 08, 2015 0.9855 0.9855 0.9705 0.9780 172,969 +0.00(+0.00%)
Jul 07, 2015 0.9855 0.9855 0.9631 0.9780 177,115 +0.00(+0.00%)
Jul 06, 2015 0.9519 0.9892 0.9519 0.9780 262,551 -0.00(-0.38%)
Jul 02, 2015 0.9817 0.9817 0.9817 0.9817 91,082 +0.00(+0.00%)
Jul 01, 2015 0.9780 0.9817 0.9705 0.9817 124,046 +0.01(+1.15%)
Jun 30, 2015 0.9631 0.9854 0.9631 0.9705 99,119 +0.00(+0.00%)
Jun 29, 2015 0.9855 0.9855 0.9705 0.9705 143,182 -0.01(-1.14%)
Jun 26, 2015 0.9780 0.9817 0.9631 0.9817 80,787 +0.00(+0.38%)
Jun 25, 2015 0.9631 0.9780 0.9631 0.9780 146,139 +0.01(+1.42%)
Jun 24, 2015 0.9631 0.9749 0.9631 0.9643 142,268 +0.00(+0.12%)
Jun 23, 2015 0.9743 0.9743 0.9631 0.9631 83,070 -0.01(-1.15%)
Jun 22, 2015 0.9817 0.9817 0.9631 0.9743 180,186 +0.00(+0.38%)
Jun 19, 2015 0.9743 0.9855 0.9705 0.9705 113,639 -0.00(-0.38%)
Jun 18, 2015 0.9929 1.000 0.9743 0.9743 297,597 -0.02(-1.88%)
Jun 17, 2015 0.9929 0.9967 0.9929 0.9929 131,119 +0.00(+0.00%)
Jun 16, 2015 1.004 1.004 0.9929 0.9929 119,790 -0.01(-0.75%)
Jun 15, 2015 0.9929 1.000 0.9929 1.000 223,546 +0.02(+2.29%)
Jun 12, 2015 0.9705 0.9817 0.9593 0.9780 147,642 +0.01(+0.77%)
Jun 11, 2015 0.9705 0.9817 0.9631 0.9705 129,482 -0.01(-0.76%)
Jun 10, 2015 0.9855 0.9855 0.9631 0.9780 132,742 +0.00(+0.38%)
Jun 09, 2015 1.008 1.000 0.9705 0.9743 182,969 -0.03(-2.61%)
Jun 08, 2015 0.9892 1.008 0.9631 1.000 294,449 +0.01(+1.45%)
Jun 05, 2015 0.9892 0.9892 0.9817 0.9861 148,253 -0.00(-0.32%)
Jun 04, 2015 1.004 1.004 0.9817 0.9892 190,138 -0.01(-0.75%)
Jun 03, 2015 0.9780 1.004 0.9705 0.9967 203,173 +0.03(+2.69%)
Jun 02, 2015 0.9631 0.9748 0.9556 0.9705 175,682 +0.01(+0.78%)
Jun 01, 2015 0.9332 0.9743 0.9332 0.9631 345,654 +0.03(+2.78%)
May 29, 2015 0.9295 0.9440 0.9295 0.9370 117,003 +0.00(+0.40%)
May 28, 2015 0.9257 0.9407 0.9220 0.9332 155,698 -0.01(-0.79%)
May 27, 2015 0.9295 0.9407 0.9157 0.9407 197,462 +0.01(+0.80%)
May 26, 2015 0.9332 0.9369 0.9034 0.9332 198,298 +0.00(+0.00%)
May 22, 2015 0.9332 0.9332 0.9332 0.9332 305,395 -0.00(-0.40%)
May 21, 2015 0.9332 0.9369 0.9183 0.9369 501,636 +0.00(+0.40%)
May 20, 2015 0.9146 0.9369 0.9146 0.9332 469,658 +0.01(+0.81%)
May 19, 2015 0.9108 0.9369 0.8959 0.9257 605,877 +0.02(+2.06%)
May 18, 2015 0.8772 0.9071 0.8772 0.9071 418,295 +0.02(+2.53%)
May 15, 2015 0.8810 0.8959 0.8586 0.8847 484,930 -0.00(-0.55%)
May 14, 2015 0.9146 0.9146 0.8884 0.8896 340,534 -0.01(-1.11%)
May 13, 2015 0.8623 0.9034 0.8474 0.8996 560,004 +0.02(+2.12%)
May 12, 2015 0.9780 0.9924 0.8660 0.8810 2,549,653 -0.11(-10.94%)
May 11, 2015 1.012 1.012 0.9607 0.9892 316,304 -0.01(-1.12%)
May 08, 2015 0.9967 1.006 0.9780 1.000 269,074 +0.01(+1.52%)
May 07, 2015 0.9481 1.001 0.9481 0.9855 245,709 +0.03(+2.72%)
May 06, 2015 1.004 1.004 0.9519 0.9593 310,994 -0.03(-3.02%)
May 05, 2015 1.008 1.019 0.9780 0.9892 257,059 -0.03(-3.28%)
May 04, 2015 1.038 1.038 1.008 1.023 249,942 -0.01(-1.08%)
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.