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 (%)
Sep 30, 2004 0.4573 0.4676 0.4275 0.4614 569,898 -0.02(-3.66%)
Sep 29, 2004 0.4872 0.4872 0.4614 0.4790 115,533 +0.01(+2.20%)
Sep 28, 2004 0.4851 0.4851 0.4584 0.4687 214,561 -0.01(-1.94%)
Sep 27, 2004 0.4882 0.4882 0.4728 0.4779 217,473 -0.00(-0.22%)
Sep 24, 2004 0.4923 0.4923 0.4790 0.4790 340,773 -0.01(-1.90%)
Sep 23, 2004 0.4748 0.4882 0.4748 0.4882 284,463 +0.01(+1.94%)
Sep 22, 2004 0.4882 0.4882 0.4584 0.4790 717,469 -0.01(-1.90%)
Sep 21, 2004 0.4851 0.4882 0.4769 0.4882 380,579 +0.00(+0.21%)
Sep 20, 2004 0.4872 0.4893 0.4841 0.4872 191,260 -0.01(-1.46%)
Sep 17, 2004 0.4831 0.4944 0.4759 0.4944 433,976 +0.01(+1.48%)
Sep 16, 2004 0.4831 0.4944 0.4831 0.4872 433,006 +0.01(+1.07%)
Sep 15, 2004 0.4841 0.4841 0.4820 0.4820 176,697 -0.00(-0.43%)
Sep 14, 2004 0.4800 0.4841 0.4790 0.4841 116,503 +0.01(+1.08%)
Sep 13, 2004 0.4800 0.4862 0.4738 0.4790 435,918 -0.00(-0.21%)
Sep 10, 2004 0.4748 0.4841 0.4542 0.4800 378,637 +0.02(+3.33%)
Sep 09, 2004 0.4769 0.4769 0.4511 0.4645 312,618 -0.00(-0.88%)
Sep 08, 2004 0.4604 0.4689 0.4604 0.4687 187,377 +0.00(+0.53%)
Sep 07, 2004 0.4584 0.4790 0.4542 0.4662 387,375 -0.00(-0.53%)
Sep 03, 2004 0.4625 0.4738 0.4614 0.4687 499,995 +0.01(+1.79%)
Sep 02, 2004 0.4676 0.4738 0.4594 0.4604 482,520 -0.01(-2.40%)
Sep 01, 2004 0.4645 0.4820 0.4584 0.4717 836,886 -0.00(-0.65%)
Aug 31, 2004 0.4666 0.4790 0.4656 0.4748 933,001 +0.01(+1.10%)
Aug 30, 2004 0.4707 0.4758 0.4666 0.4697 627,179 -0.01(-1.72%)
Aug 27, 2004 0.4738 0.4790 0.4635 0.4779 443,685 +0.01(+1.53%)
Aug 26, 2004 0.4697 0.4738 0.4676 0.4707 323,298 +0.00(+0.88%)
Aug 25, 2004 0.4470 0.4738 0.4326 0.4666 1,123,291 +0.02(+5.59%)
Aug 24, 2004 0.4336 0.4532 0.4336 0.4419 155,338 +0.00(+0.94%)
Aug 23, 2004 0.4501 0.4532 0.4367 0.4378 341,142 -0.01(-1.62%)
Aug 20, 2004 0.4305 0.4511 0.4244 0.4450 529,121 +0.02(+4.10%)
Aug 19, 2004 0.4197 0.4305 0.4161 0.4275 266,017 +0.01(+2.98%)
Aug 18, 2004 0.4161 0.4161 0.4058 0.4151 261,648 +0.01(+1.26%)
Aug 17, 2004 0.4223 0.4223 0.4038 0.4099 642,713 +0.00(+0.51%)
Aug 16, 2004 0.4202 0.4378 0.4007 0.4079 2,197,068 +0.01(+2.59%)
Aug 13, 2004 0.4244 0.4244 0.3914 0.3976 457,277 -0.02(-4.22%)
Aug 12, 2004 0.4120 0.4254 0.4120 0.4151 299,997 -0.00(-0.74%)
Aug 11, 2004 0.4182 0.4209 0.4120 0.4182 260,191 -0.01(-2.40%)
Aug 10, 2004 0.4254 0.4378 0.4151 0.4285 329,123 +0.01(+1.22%)
Aug 09, 2004 0.4429 0.4429 0.4223 0.4233 531,199 +0.00(+0.74%)
Aug 06, 2004 0.4244 0.4336 0.4151 0.4202 281,551 -0.01(-2.39%)
Aug 05, 2004 0.4326 0.4378 0.4202 0.4305 428,151 +0.01(+1.46%)
Aug 04, 2004 0.4470 0.4470 0.4244 0.4244 338,832 -0.01(-3.29%)
Aug 03, 2004 0.4542 0.4542 0.4378 0.4388 563,102 -0.01(-2.29%)
Aug 02, 2004 0.4378 0.4563 0.4326 0.4491 660,188 +0.01(+3.32%)
Jul 30, 2004 0.3986 0.4429 0.3986 0.4347 406,792 +0.03(+6.84%)
Jul 29, 2004 0.4275 0.4285 0.3760 0.4069 1,271,833 -0.01(-1.52%)
Jul 28, 2004 0.4429 0.4460 0.4017 0.4131 1,834,935 -0.03(-7.58%)
Jul 27, 2004 0.4563 0.4563 0.4357 0.4470 479,607 +0.00(+0.00%)
Jul 26, 2004 0.4697 0.4697 0.4419 0.4470 590,286 -0.03(-5.65%)
Jul 23, 2004 0.4707 0.4738 0.4687 0.4738 362,132 -0.00(-0.22%)
Jul 22, 2004 0.4748 0.4748 0.4604 0.4748 615,528 -0.01(-1.28%)
Jul 21, 2004 0.4841 0.4841 0.4738 0.4810 790,284 -0.00(-0.21%)
Jul 20, 2004 0.4748 0.4882 0.4553 0.4820 1,309,697 +0.02(+5.17%)
Jul 19, 2004 0.4481 0.4687 0.4481 0.4584 837,857 +0.02(+4.95%)
Jul 16, 2004 0.4316 0.4470 0.4316 0.4367 407,763 +0.01(+1.44%)
Jul 15, 2004 0.4573 0.4635 0.4275 0.4305 707,761 -0.02(-4.35%)
Jul 14, 2004 0.4501 0.4625 0.4451 0.4501 414,559 -0.00(-0.23%)
Jul 13, 2004 0.4779 0.4841 0.4460 0.4511 800,964 -0.03(-6.01%)
Jul 12, 2004 0.4841 0.4862 0.4728 0.4800 422,326 -0.01(-1.06%)
Jul 09, 2004 0.4666 0.4882 0.4666 0.4851 392,229 +0.01(+3.06%)
Jul 08, 2004 0.4965 0.5078 0.4656 0.4707 771,838 -0.03(-5.77%)
Jul 07, 2004 0.4779 0.5099 0.4728 0.4996 5,119,374 +0.03(+5.66%)
Jul 06, 2004 0.4738 0.4800 0.4635 0.4728 458,248 +0.01(+1.10%)
Jul 02, 2004 0.4790 0.4831 0.4676 0.4676 261,162 -0.01(-1.52%)
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.