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 31, 2012 0.4580 0.4690 0.4526 0.4580 122,922 -0.01(-1.76%)
May 30, 2012 0.4608 0.4690 0.4526 0.4663 109,312 -0.00(-0.58%)
May 29, 2012 0.4608 0.4718 0.4556 0.4690 38,286 +0.01(+2.40%)
May 25, 2012 0.4553 0.4745 0.4526 0.4580 130,936 +0.01(+1.21%)
May 24, 2012 0.4580 0.4663 0.4526 0.4526 49,253 +0.00(+0.00%)
May 23, 2012 0.4553 0.4580 0.4498 0.4526 60,413 +0.00(+0.00%)
May 22, 2012 0.4526 0.4608 0.4498 0.4526 160,439 +0.00(+0.61%)
May 21, 2012 0.4498 0.4663 0.4498 0.4498 221,935 -0.00(-0.12%)
May 18, 2012 0.4526 0.4610 0.4498 0.4504 140,044 -0.01(-1.26%)
May 17, 2012 0.4690 0.4718 0.4498 0.4561 126,900 -0.01(-2.18%)
May 16, 2012 0.4690 0.4745 0.4608 0.4663 108,539 -0.01(-1.73%)
May 15, 2012 0.4800 0.4827 0.4718 0.4745 107,686 -0.01(-1.14%)
May 14, 2012 0.4800 0.4910 0.4800 0.4800 77,509 -0.01(-1.35%)
May 11, 2012 0.4827 0.4937 0.4827 0.4866 68,904 +0.00(+0.23%)
May 10, 2012 0.4937 0.4937 0.4800 0.4855 41,392 -0.01(-1.12%)
May 09, 2012 0.4855 0.5047 0.4745 0.4910 148,543 +0.01(+1.13%)
May 08, 2012 0.4855 0.4855 0.4745 0.4855 102,833 +0.01(+1.14%)
May 07, 2012 0.4910 0.4910 0.4747 0.4800 107,504 -0.01(-1.13%)
May 04, 2012 0.4882 0.4964 0.4800 0.4855 203,359 -0.01(-1.67%)
May 03, 2012 0.4910 0.4964 0.4882 0.4937 80,028 -0.01(-1.10%)
May 02, 2012 0.4882 0.5047 0.4882 0.4992 105,349 +0.00(+0.55%)
May 01, 2012 0.4964 0.4992 0.4882 0.4964 75,624 +0.01(+2.26%)
Apr 30, 2012 0.4937 0.5019 0.4855 0.4855 90,667 -0.01(-1.67%)
Apr 27, 2012 0.4937 0.5047 0.4827 0.4937 131,651 -0.01(-1.10%)
Apr 26, 2012 0.4772 0.5074 0.4772 0.4992 201,832 -0.01(-1.62%)
Apr 25, 2012 0.4937 0.5074 0.4827 0.5074 413,282 +0.01(+2.21%)
Apr 24, 2012 0.4827 0.4964 0.4827 0.4964 178,231 +0.01(+2.26%)
Apr 23, 2012 0.4800 0.4882 0.4800 0.4855 40,819 -0.00(-0.56%)
Apr 20, 2012 0.4937 0.4937 0.4827 0.4882 208,664 +0.00(+0.00%)
Apr 19, 2012 0.4855 0.4937 0.4855 0.4882 131,932 -0.01(-1.66%)
Apr 18, 2012 0.5019 0.5074 0.4882 0.4964 167,356 -0.01(-1.09%)
Apr 17, 2012 0.5019 0.5047 0.4910 0.5019 170,061 +0.00(+0.00%)
Apr 16, 2012 0.4964 0.5071 0.4964 0.5019 102,702 +0.00(+0.00%)
Apr 13, 2012 0.5129 0.5129 0.4989 0.5019 80,473 -0.00(-0.54%)
Apr 12, 2012 0.5156 0.5184 0.5047 0.5047 51,006 -0.00(-0.54%)
Apr 11, 2012 0.4937 0.5074 0.4937 0.5074 190,839 +0.01(+2.78%)
Apr 10, 2012 0.4964 0.5047 0.4937 0.4937 85,971 -0.00(-0.55%)
Apr 09, 2012 0.4937 0.5047 0.4937 0.4964 104,350 +0.00(+0.00%)
Apr 05, 2012 0.5102 0.5266 0.4964 0.4964 142,224 -0.02(-3.72%)
Apr 04, 2012 0.5211 0.5211 0.5074 0.5156 109,509 -0.01(-2.09%)
Apr 03, 2012 0.5266 0.5294 0.5074 0.5266 126,641 +0.01(+2.13%)
Apr 02, 2012 0.4964 0.5294 0.4964 0.5156 248,540 +0.01(+1.62%)
Mar 30, 2012 0.5321 0.5321 0.5074 0.5074 191,751 -0.02(-3.65%)
Mar 29, 2012 0.4964 0.5321 0.4964 0.5266 292,397 +0.03(+6.67%)
Mar 28, 2012 0.5074 0.5184 0.4855 0.4937 455,192 -0.03(-5.26%)
Mar 27, 2012 0.5288 0.5291 0.5074 0.5211 189,698 -0.01(-1.04%)
Mar 26, 2012 0.5321 0.5348 0.5102 0.5266 291,843 -0.01(-1.03%)
Mar 23, 2012 0.5266 0.5348 0.5129 0.5321 111,755 +0.01(+2.11%)
Mar 22, 2012 0.5239 0.5266 0.5102 0.5211 133,784 +0.00(+0.53%)
Mar 21, 2012 0.5211 0.5266 0.5156 0.5184 214,421 -0.02(-3.08%)
Mar 20, 2012 0.5431 0.5431 0.5269 0.5348 211,052 +0.00(+0.52%)
Mar 19, 2012 0.5184 0.5403 0.5184 0.5321 181,152 +0.02(+3.19%)
Mar 16, 2012 0.5211 0.5321 0.5102 0.5156 170,127 -0.00(-0.53%)
Mar 15, 2012 0.5184 0.5431 0.5074 0.5184 443,951 -0.00(-0.53%)
Mar 14, 2012 0.5732 0.5735 0.5184 0.5211 821,256 -0.06(-10.38%)
Mar 13, 2012 0.6089 0.6089 0.5650 0.5815 346,514 -0.03(-4.93%)
Mar 12, 2012 0.6226 0.6306 0.5376 0.6116 492,968 +0.00(+0.65%)
Mar 09, 2012 0.6038 0.6088 0.5890 0.6077 727,450 +0.00(+0.64%)
Mar 08, 2012 0.5791 0.6038 0.5791 0.6038 573,011 +0.03(+4.72%)
Mar 07, 2012 0.5766 0.5890 0.5692 0.5766 204,849 +0.00(+0.00%)
Mar 06, 2012 0.5766 0.5890 0.5692 0.5766 189,154 +0.00(+0.00%)
Mar 05, 2012 0.5816 0.5911 0.5741 0.5766 488,674 +0.01(+2.19%)
Mar 02, 2012 0.5741 0.5816 0.5568 0.5642 516,135 +0.01(+1.33%)
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.