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 +0.050 (+2.70%)
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 31, 2017 1.294 1.299 1.270 1.270 168,002 -0.00(-0.37%)
Oct 30, 2017 1.290 1.313 1.261 1.275 108,820 -0.01(-0.73%)
Oct 27, 2017 1.275 1.294 1.275 1.284 48,185 -0.00(-0.37%)
Oct 26, 2017 1.299 1.299 1.289 1.289 47,927 +0.00(+0.00%)
Oct 25, 2017 1.303 1.322 1.275 1.289 88,044 -0.00(-0.36%)
Oct 24, 2017 1.308 1.318 1.289 1.294 62,443 -0.03(-2.14%)
Oct 23, 2017 1.327 1.327 1.289 1.322 81,870 -0.00(-0.36%)
Oct 20, 2017 1.318 1.327 1.289 1.327 110,082 +0.00(+0.36%)
Oct 19, 2017 1.275 1.322 1.266 1.322 50,027 +0.06(+4.87%)
Oct 18, 2017 1.299 1.308 1.256 1.261 112,689 -0.04(-2.91%)
Oct 17, 2017 1.318 1.322 1.275 1.299 89,472 -0.02(-1.26%)
Oct 16, 2017 1.313 1.322 1.303 1.315 167,704 +0.01(+0.91%)
Oct 13, 2017 1.251 1.308 1.251 1.303 74,958 +0.01(+1.10%)
Oct 12, 2017 1.251 1.313 1.242 1.289 335,592 +0.04(+3.02%)
Oct 11, 2017 1.251 1.251 1.228 1.251 131,944 +0.01(+1.15%)
Oct 10, 2017 1.242 1.251 1.228 1.237 61,848 -0.01(-0.76%)
Oct 09, 2017 1.247 1.251 1.244 1.247 21,821 +0.00(+0.14%)
Oct 06, 2017 1.247 1.247 1.237 1.245 16,093 +0.01(+0.63%)
Oct 05, 2017 1.247 1.247 1.231 1.237 54,709 +0.00(+0.03%)
Oct 04, 2017 1.251 1.251 1.228 1.237 76,470 -0.01(-0.41%)
Oct 03, 2017 1.251 1.251 1.237 1.242 88,999 +0.00(+0.38%)
Oct 02, 2017 1.228 1.237 1.219 1.237 54,159 +0.01(+1.16%)
Sep 29, 2017 1.218 1.223 1.204 1.223 77,416 +0.02(+1.57%)
Sep 28, 2017 1.218 1.228 1.188 1.204 66,271 +0.00(+0.00%)
Sep 27, 2017 1.195 1.242 1.190 1.204 160,580 +0.00(+0.40%)
Sep 26, 2017 1.199 1.209 1.195 1.199 48,064 +0.01(+0.79%)
Sep 25, 2017 1.199 1.199 1.190 1.190 35,276 +0.00(+0.00%)
Sep 22, 2017 1.204 1.204 1.187 1.190 23,594 +0.00(+0.00%)
Sep 21, 2017 1.199 1.204 1.190 1.190 27,837 +0.00(+0.39%)
Sep 20, 2017 1.190 1.198 1.185 1.185 14,346 -0.01(-0.79%)
Sep 19, 2017 1.214 1.214 1.190 1.195 37,724 -0.03(-2.17%)
Sep 18, 2017 1.181 1.228 1.171 1.221 102,397 +0.05(+4.70%)
Sep 15, 2017 1.176 1.176 1.166 1.166 10,045 -0.01(-0.80%)
Sep 14, 2017 1.166 1.181 1.162 1.176 44,066 +0.01(+0.81%)
Sep 13, 2017 1.166 1.176 1.162 1.166 29,152 +0.00(+0.41%)
Sep 12, 2017 1.176 1.176 1.162 1.162 79,773 -0.01(-0.81%)
Sep 11, 2017 1.166 1.176 1.162 1.171 167,433 +0.01(+1.16%)
Sep 08, 2017 1.157 1.166 1.157 1.158 21,400 -0.00(-0.35%)
Sep 07, 2017 1.157 1.171 1.157 1.162 39,526 -0.00(-0.40%)
Sep 06, 2017 1.165 1.171 1.158 1.166 75,551 +0.00(+0.00%)
Sep 05, 2017 1.157 1.171 1.157 1.166 29,673 +0.00(+0.00%)
Sep 01, 2017 1.166 1.166 1.162 1.166 23,479 +0.02(+1.50%)
Aug 31, 2017 1.166 1.166 1.148 1.149 65,844 -0.02(-1.48%)
Aug 30, 2017 1.171 1.171 1.160 1.166 24,051 -0.00(-0.40%)
Aug 29, 2017 1.154 1.171 1.148 1.171 36,543 +0.01(+1.22%)
Aug 28, 2017 1.157 1.157 1.148 1.157 35,473 +0.00(+0.41%)
Aug 25, 2017 1.157 1.157 1.148 1.152 51,040 -0.00(-0.41%)
Aug 24, 2017 1.143 1.157 1.143 1.157 21,315 +0.01(+0.82%)
Aug 23, 2017 1.157 1.157 1.148 1.148 16,667 -0.00(-0.41%)
Aug 22, 2017 1.150 1.157 1.143 1.152 24,936 -0.01(-1.21%)
Aug 21, 2017 1.162 1.166 1.138 1.166 66,763 -0.00(-0.40%)
Aug 18, 2017 1.152 1.171 1.152 1.171 8,419 +0.02(+1.64%)
Aug 17, 2017 1.133 1.157 1.133 1.152 44,907 +0.00(+0.42%)
Aug 16, 2017 1.157 1.166 1.133 1.147 343,012 -0.01(-1.18%)
Aug 15, 2017 1.152 1.166 1.143 1.161 23,198 +0.00(+0.37%)
Aug 14, 2017 1.152 1.166 1.145 1.157 10,475 +0.00(+0.41%)
Aug 11, 2017 1.157 1.157 1.138 1.152 34,374 -0.00(-0.41%)
Aug 10, 2017 1.143 1.166 1.143 1.157 39,213 +0.00(+0.00%)
Aug 09, 2017 1.157 1.166 1.138 1.157 68,622 -0.01(-0.81%)
Aug 08, 2017 1.176 1.181 1.160 1.166 23,437 -0.00(-0.00%)
Aug 07, 2017 1.181 1.181 1.152 1.166 69,977 +0.02(+1.65%)
Aug 04, 2017 1.170 1.179 1.138 1.148 60,056 -0.01(-0.82%)
Aug 03, 2017 1.176 1.181 1.157 1.157 11,775 -0.02(-1.61%)
Aug 02, 2017 1.176 1.181 1.164 1.176 22,226 +0.00(+0.40%)
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.