Skip to main content

Mind C.T.I. Ltd (NQ: MNDO )

1.875 -0.005 (-0.27%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 0.5089 0.5156 0.5044 0.5111 135,120 +0.00(+0.44%)
May 27, 2010 0.4932 0.5156 0.4932 0.5089 440,015 +0.02(+4.13%)
May 26, 2010 0.4865 0.5022 0.4865 0.4887 245,233 +0.01(+1.40%)
May 25, 2010 0.4820 0.4842 0.4596 0.4820 317,751 -0.01(-1.83%)
May 24, 2010 0.4887 0.4932 0.4775 0.4910 451,131 +0.01(+1.86%)
May 21, 2010 0.4640 0.4853 0.4484 0.4820 451,323 +0.01(+1.90%)
May 20, 2010 0.4708 0.5022 0.4618 0.4730 647,149 -0.02(-4.96%)
May 19, 2010 0.5089 0.5156 0.4910 0.4977 225,374 -0.01(-2.20%)
May 18, 2010 0.5044 0.5246 0.5044 0.5089 242,547 +0.00(+0.88%)
May 17, 2010 0.5066 0.5066 0.4932 0.5044 650,205 -0.00(-0.88%)
May 14, 2010 0.5089 0.5089 0.4932 0.5089 319,205 -0.00(-0.44%)
May 13, 2010 0.4932 0.5111 0.4910 0.5111 454,968 +0.01(+2.24%)
May 12, 2010 0.5066 0.5066 0.4820 0.4999 501,301 -0.01(-1.33%)
May 11, 2010 0.5156 0.5156 0.4865 0.5066 708,261 -0.01(-2.59%)
May 10, 2010 0.5156 0.5300 0.5001 0.5201 1,115,156 +0.04(+9.18%)
May 07, 2010 0.4954 0.5156 0.4685 0.4764 904,039 -0.03(-6.80%)
May 06, 2010 0.4730 0.5604 0.4618 0.5111 3,979,763 +0.04(+8.57%)
May 05, 2010 0.4797 0.4842 0.4596 0.4708 349,297 +0.00(+0.00%)
May 04, 2010 0.4954 0.4954 0.4528 0.4708 463,840 -0.02(-3.67%)
May 03, 2010 0.4775 0.4977 0.4775 0.4887 430,987 +0.02(+3.32%)
Apr 30, 2010 0.4596 0.4842 0.4484 0.4730 344,489 +0.01(+1.44%)
Apr 29, 2010 0.4528 0.4730 0.4484 0.4663 442,799 +0.02(+4.00%)
Apr 28, 2010 0.5022 0.5044 0.4439 0.4484 2,019,824 -0.05(-10.71%)
Apr 27, 2010 0.5156 0.5156 0.4932 0.5022 586,461 -0.01(-2.61%)
Apr 26, 2010 0.5201 0.5201 0.5089 0.5156 1,081,808 +0.00(+0.44%)
Apr 23, 2010 0.4932 0.5156 0.4932 0.5134 778,188 +0.02(+3.62%)
Apr 22, 2010 0.5022 0.5044 0.4685 0.4954 1,358,726 -0.01(-1.78%)
Apr 21, 2010 0.4932 0.5044 0.4820 0.5044 1,119,430 +0.01(+2.27%)
Apr 20, 2010 0.4730 0.4932 0.4663 0.4932 1,633,337 +0.02(+5.26%)
Apr 19, 2010 0.4371 0.4708 0.4347 0.4685 1,785,908 +0.03(+6.11%)
Apr 16, 2010 0.4215 0.4416 0.4192 0.4416 1,037,472 +0.02(+5.33%)
Apr 15, 2010 0.4102 0.4192 0.4080 0.4192 280,410 +0.01(+2.75%)
Apr 14, 2010 0.4102 0.4102 0.3968 0.4080 492,522 -0.00(-0.55%)
Apr 13, 2010 0.3923 0.4237 0.3789 0.4102 889,305 +0.04(+10.24%)
Apr 12, 2010 0.3721 0.3811 0.3632 0.3721 582,330 +0.00(+0.00%)
Apr 09, 2010 0.3744 0.3833 0.3699 0.3721 224,655 -0.01(-1.77%)
Apr 08, 2010 0.3878 0.3923 0.3699 0.3788 183,697 -0.01(-2.32%)
Apr 07, 2010 0.3968 0.3968 0.3878 0.3878 158,364 -0.01(-1.70%)
Apr 06, 2010 0.3925 0.3968 0.3910 0.3946 174,610 -0.00(-0.57%)
Apr 05, 2010 0.3923 0.3990 0.3923 0.3968 288,216 +0.00(+1.14%)
Apr 01, 2010 0.3878 0.3923 0.3923 0.3923 222,590 +0.00(+0.00%)
Mar 31, 2010 0.3946 0.3990 0.3811 0.3923 192,734 -0.01(-1.69%)
Mar 30, 2010 0.3923 0.3990 0.3879 0.3990 549,339 +0.00(+1.14%)
Mar 29, 2010 0.3878 0.3968 0.3811 0.3946 651,356 +0.00(+0.00%)
Mar 26, 2010 0.3878 0.3990 0.3699 0.3946 314,762 -0.00(-0.57%)
Mar 25, 2010 0.3811 0.3968 0.3811 0.3968 316,132 +0.02(+5.36%)
Mar 24, 2010 0.3856 0.3856 0.3721 0.3766 261,349 -0.00(-1.18%)
Mar 23, 2010 0.3721 0.3878 0.3635 0.3811 619,636 +0.01(+3.03%)
Mar 22, 2010 0.3739 0.3739 0.3559 0.3699 1,891,685 +0.01(+2.78%)
Mar 19, 2010 0.3539 0.3599 0.3519 0.3599 482,092 +0.00(+1.12%)
Mar 18, 2010 0.3599 0.3599 0.3499 0.3559 395,628 -0.00(-1.11%)
Mar 17, 2010 0.3459 0.3619 0.3319 0.3599 1,742,117 +0.02(+5.88%)
Mar 16, 2010 0.3459 0.3499 0.3359 0.3399 681,889 -0.01(-1.73%)
Mar 15, 2010 0.3579 0.3779 0.3299 0.3459 2,198,333 +0.00(+0.58%)
Mar 12, 2010 0.3479 0.3479 0.3399 0.3439 308,648 -0.00(-0.58%)
Mar 11, 2010 0.3439 0.3479 0.3399 0.3459 579,670 -0.00(-0.57%)
Mar 10, 2010 0.3299 0.3479 0.3239 0.3479 572,418 +0.02(+4.82%)
Mar 09, 2010 0.3399 0.3399 0.3199 0.3319 488,254 -0.01(-1.78%)
Mar 08, 2010 0.3299 0.3459 0.3239 0.3379 1,682,430 +0.02(+4.97%)
Mar 05, 2010 0.3279 0.3279 0.3019 0.3219 634,961 -0.00(-0.62%)
Mar 04, 2010 0.3379 0.3519 0.3199 0.3239 1,605,178 +0.01(+1.89%)
Mar 03, 2010 0.2679 0.3359 0.2619 0.3179 2,286,028 +0.06(+22.30%)
Mar 02, 2010 0.2679 0.2679 0.2599 0.2599 151,658 -0.01(-2.25%)
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.