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 (%)
May 24, 2011 0.8216 0.8216 0.8092 0.8137 352,035 -0.01(-0.96%)
May 23, 2011 0.8043 0.8241 0.8043 0.8216 254,847 +0.00(+0.61%)
May 20, 2011 0.8191 0.8241 0.8117 0.8166 313,076 +0.00(+0.61%)
May 19, 2011 0.8142 0.8240 0.7919 0.8117 432,085 +0.01(+1.55%)
May 18, 2011 0.7672 0.8166 0.7672 0.7993 687,619 +0.02(+3.19%)
May 17, 2011 0.8117 0.8117 0.7474 0.7746 1,204,491 -0.03(-3.40%)
May 16, 2011 0.8142 0.8414 0.7894 0.8018 644,216 -0.01(-1.82%)
May 13, 2011 0.8661 0.8661 0.8166 0.8166 698,711 -0.05(-5.44%)
May 12, 2011 0.8587 0.8661 0.8503 0.8637 431,907 +0.01(+1.16%)
May 11, 2011 0.8538 0.8538 0.8463 0.8538 321,841 +0.00(+0.58%)
May 10, 2011 0.8513 0.8538 0.8463 0.8488 428,852 +0.00(+0.29%)
May 09, 2011 0.8340 0.8538 0.8340 0.8463 524,941 +0.01(+1.48%)
May 06, 2011 0.8414 0.8562 0.8290 0.8340 1,159,297 +0.01(+0.90%)
May 05, 2011 0.7969 0.8290 0.7820 0.8265 519,077 +0.03(+3.73%)
May 04, 2011 0.8463 0.8463 0.7696 0.7969 755,357 -0.01(-1.83%)
May 03, 2011 0.8340 0.8340 0.7991 0.8117 351,703 -0.01(-1.50%)
May 02, 2011 0.8166 0.8538 0.8018 0.8241 685,647 -0.03(-3.76%)
Apr 29, 2011 0.8166 0.8661 0.8166 0.8562 771,682 +0.04(+4.85%)
Apr 28, 2011 0.7845 0.8166 0.7820 0.8166 647,788 +0.03(+3.45%)
Apr 27, 2011 0.7919 0.8043 0.7820 0.7894 584,253 +0.01(+0.95%)
Apr 26, 2011 0.7845 0.8043 0.7424 0.7820 1,892,543 -0.07(-8.14%)
Apr 25, 2011 0.8612 0.8637 0.8488 0.8513 277,937 +0.00(+0.29%)
Apr 21, 2011 0.8661 0.8661 0.8463 0.8488 647,602 -0.02(-2.00%)
Apr 20, 2011 0.8637 0.8735 0.8513 0.8661 367,527 +0.01(+0.86%)
Apr 19, 2011 0.8463 0.8736 0.8315 0.8587 485,889 -0.00(-0.57%)
Apr 18, 2011 0.8414 0.8637 0.8414 0.8637 383,081 +0.02(+2.95%)
Apr 15, 2011 0.8661 0.8661 0.8340 0.8389 506,890 -0.02(-2.87%)
Apr 14, 2011 0.8711 0.8785 0.8538 0.8637 422,100 +0.00(+0.29%)
Apr 13, 2011 0.8612 0.8686 0.8515 0.8612 541,225 +0.00(+0.00%)
Apr 12, 2011 0.8612 0.8835 0.8439 0.8612 1,637,812 +0.00(+0.00%)
Apr 11, 2011 0.8538 0.8612 0.8414 0.8612 1,340,936 +0.01(+1.46%)
Apr 08, 2011 0.8364 0.8488 0.8290 0.8488 613,473 +0.01(+1.78%)
Apr 07, 2011 0.8290 0.8340 0.8166 0.8340 363,426 +0.01(+1.51%)
Apr 06, 2011 0.8241 0.8290 0.8166 0.8216 186,879 +0.00(+0.61%)
Apr 05, 2011 0.8340 0.8389 0.8166 0.8166 290,419 -0.01(-1.49%)
Apr 04, 2011 0.8241 0.8315 0.8166 0.8290 198,779 +0.01(+1.52%)
Apr 01, 2011 0.8216 0.8315 0.8092 0.8166 271,273 -0.00(-0.60%)
Mar 31, 2011 0.8290 0.8290 0.8166 0.8216 349,444 +0.00(+0.00%)
Mar 30, 2011 0.8216 0.8241 0.8043 0.8216 372,744 +0.01(+1.53%)
Mar 29, 2011 0.8068 0.8092 0.7969 0.8092 382,689 +0.01(+1.24%)
Mar 28, 2011 0.7894 0.8068 0.7355 0.7993 492,706 +0.00(+0.31%)
Mar 25, 2011 0.7969 0.8142 0.7845 0.7969 233,228 +0.00(+0.31%)
Mar 24, 2011 0.8043 0.8169 0.7944 0.7944 414,563 +0.00(+0.00%)
Mar 23, 2011 0.7845 0.8043 0.7795 0.7944 301,596 +0.02(+2.23%)
Mar 22, 2011 0.7672 0.7795 0.7597 0.7771 443,545 +0.02(+2.28%)
Mar 21, 2011 0.7671 0.7672 0.7523 0.7597 231,511 +0.01(+1.99%)
Mar 18, 2011 0.7399 0.7573 0.7300 0.7449 319,069 +0.01(+1.35%)
Mar 17, 2011 0.7177 0.7424 0.7177 0.7350 675,799 +0.03(+4.21%)
Mar 16, 2011 0.7078 0.7177 0.6979 0.7053 240,122 +0.00(+0.71%)
Mar 15, 2011 0.7424 0.7424 0.6682 0.7003 1,525,455 -0.05(-6.29%)
Mar 14, 2011 0.7597 0.7622 0.7424 0.7474 508,236 -0.02(-3.21%)
Mar 11, 2011 0.7449 0.7993 0.7449 0.7721 314,927 -0.00(-0.32%)
Mar 10, 2011 0.7795 0.7795 0.7300 0.7746 819,959 -0.01(-1.57%)
Mar 09, 2011 0.7969 0.8043 0.7795 0.7870 468,138 +0.00(+0.00%)
Mar 08, 2011 0.7919 0.8068 0.7622 0.7870 592,048 -0.03(-3.34%)
Mar 07, 2011 0.8364 0.8389 0.8043 0.8142 509,925 -0.01(-1.20%)
Mar 04, 2011 0.8142 0.8243 0.8079 0.8241 431,867 +0.02(+2.46%)
Mar 03, 2011 0.7944 0.8142 0.7746 0.8043 539,544 +0.01(+1.56%)
Mar 02, 2011 0.7647 0.7919 0.7647 0.7919 417,255 +0.03(+3.56%)
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.