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 (%)
May 28, 2004 0.4676 0.4965 0.4676 0.4923 413,588 +0.02(+4.60%)
May 27, 2004 0.4676 0.4790 0.4553 0.4707 310,676 -0.00(-0.44%)
May 26, 2004 0.4769 0.4769 0.4450 0.4728 478,636 +0.01(+1.55%)
May 25, 2004 0.4810 0.4810 0.4460 0.4656 514,558 +0.00(+0.67%)
May 24, 2004 0.4707 0.4837 0.4511 0.4625 318,443 -0.01(-1.75%)
May 21, 2004 0.4614 0.4748 0.4614 0.4707 182,522 +0.01(+1.78%)
May 20, 2004 0.4738 0.4820 0.4604 0.4625 176,697 -0.02(-4.06%)
May 19, 2004 0.4769 0.5016 0.4666 0.4820 712,615 +0.02(+3.56%)
May 18, 2004 0.4481 0.4655 0.4481 0.4655 666,013 +0.02(+4.12%)
May 17, 2004 0.4666 0.4728 0.4378 0.4470 664,072 -0.03(-5.45%)
May 14, 2004 0.4707 0.4944 0.4687 0.4728 521,354 -0.00(-0.65%)
May 13, 2004 0.5006 0.5047 0.4738 0.4759 584,461 -0.02(-3.75%)
May 12, 2004 0.4985 0.5037 0.4738 0.4944 346,599 -0.00(-0.83%)
May 11, 2004 0.5202 0.5202 0.4893 0.4985 398,054 +0.00(+0.41%)
May 10, 2004 0.5016 0.5068 0.4769 0.4965 1,285,426 -0.03(-6.04%)
May 07, 2004 0.5274 0.5346 0.5149 0.5284 368,928 +0.01(+1.79%)
May 06, 2004 0.5356 0.5356 0.5088 0.5191 958,244 +0.01(+1.02%)
May 05, 2004 0.5222 0.5222 0.5037 0.5139 554,364 +0.01(+1.40%)
May 04, 2004 0.4913 0.5129 0.4913 0.5068 977,661 +0.02(+3.58%)
May 03, 2004 0.4800 0.5078 0.4800 0.4893 1,570,860 +0.03(+5.56%)
Apr 30, 2004 0.5140 0.5140 0.4635 0.4635 584,461 -0.01(-2.60%)
Apr 29, 2004 0.4841 0.4985 0.4738 0.4759 911,642 -0.02(-3.35%)
Apr 28, 2004 0.5253 0.5263 0.4841 0.4923 1,378,629 -0.04(-7.54%)
Apr 27, 2004 0.5408 0.5459 0.5305 0.5325 876,691 -0.01(-1.34%)
Apr 26, 2004 0.5274 0.5408 0.5274 0.5397 817,468 +0.00(+0.38%)
Apr 23, 2004 0.5459 0.5490 0.5253 0.5377 903,875 -0.00(-0.38%)
Apr 22, 2004 0.5356 0.5459 0.5274 0.5397 930,089 +0.00(+0.19%)
Apr 21, 2004 0.5387 0.5480 0.5202 0.5387 1,168,922 +0.00(+0.58%)
Apr 20, 2004 0.5583 0.5820 0.5253 0.5356 4,355,303 -0.02(-2.80%)
Apr 19, 2004 0.5202 0.5552 0.5202 0.5511 1,936,876 +0.04(+7.00%)
Apr 16, 2004 0.5315 0.5356 0.5047 0.5150 1,027,175 -0.01(-2.32%)
Apr 15, 2004 0.5315 0.5377 0.5181 0.5273 853,390 +0.00(+0.18%)
Apr 14, 2004 0.5150 0.5356 0.5109 0.5263 1,753,383 +0.01(+2.20%)
Apr 13, 2004 0.5129 0.5150 0.4893 0.5150 2,413,571 +0.01(+1.83%)
Apr 12, 2004 0.4996 0.5150 0.4944 0.5057 2,279,592 +0.01(+1.87%)
Apr 08, 2004 0.5181 0.5243 0.4831 0.4965 3,642,687 -0.01(-1.03%)
Apr 07, 2004 0.5119 0.5150 0.4954 0.5016 3,248,516 +0.02(+3.18%)
Apr 06, 2004 0.4975 0.5068 0.4769 0.4862 2,326,194 +0.01(+1.51%)
Apr 05, 2004 0.4738 0.4944 0.4707 0.4790 2,174,738 +0.02(+3.33%)
Apr 02, 2004 0.4584 0.4738 0.4553 0.4635 2,097,069 +0.02(+3.69%)
Apr 01, 2004 0.4542 0.4553 0.4378 0.4470 1,424,259 +0.01(+1.17%)
Mar 31, 2004 0.4439 0.4522 0.4388 0.4419 2,288,330 +0.00(+0.94%)
Mar 30, 2004 0.4429 0.4542 0.4378 0.4378 3,788,317 +0.00(+0.95%)
Mar 29, 2004 0.4254 0.4511 0.4223 0.4336 3,614,532 +0.03(+6.31%)
Mar 26, 2004 0.4223 0.4223 0.4079 0.4079 1,965,031 -0.01(-1.98%)
Mar 25, 2004 0.4202 0.4305 0.4038 0.4161 3,339,777 +0.00(+1.00%)
Mar 24, 2004 0.4501 0.4501 0.4017 0.4120 3,630,066 -0.02(-4.99%)
Mar 23, 2004 0.4656 0.4687 0.4326 0.4336 2,143,671 -0.02(-3.66%)
Mar 22, 2004 0.4820 0.4851 0.4391 0.4501 1,373,774 -0.04(-7.22%)
Mar 19, 2004 0.4893 0.4934 0.4645 0.4851 464,073 -0.00(-0.84%)
Mar 18, 2004 0.4841 0.4903 0.4748 0.4893 928,147 +0.01(+2.81%)
Mar 17, 2004 0.4687 0.4790 0.4573 0.4759 640,771 +0.02(+4.05%)
Mar 16, 2004 0.4826 0.4893 0.4378 0.4573 2,550,463 -0.01(-2.63%)
Mar 15, 2004 0.4820 0.4934 0.4656 0.4697 699,994 -0.00(-0.87%)
Mar 12, 2004 0.4614 0.4759 0.4614 0.4738 691,256 +0.01(+2.68%)
Mar 11, 2004 0.4645 0.4769 0.4604 0.4614 2,557,260 +0.01(+1.59%)
Mar 10, 2004 0.5026 0.5047 0.4532 0.4542 4,384,429 -0.05(-10.00%)
Mar 09, 2004 0.5150 0.5170 0.5006 0.5047 771,838 -0.01(-1.80%)
Mar 08, 2004 0.5418 0.5418 0.5078 0.5140 948,535 -0.01(-2.73%)
Mar 05, 2004 0.5099 0.5335 0.5006 0.5284 820,381 +0.01(+1.58%)
Mar 04, 2004 0.5253 0.5335 0.5150 0.5202 2,106,778 +0.00(+0.40%)
Mar 03, 2004 0.5150 0.5408 0.5109 0.5181 2,855,315 +0.00(+0.80%)
Mar 02, 2004 0.5124 0.5150 0.4820 0.5140 2,709,685 -0.00(-0.20%)
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.