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 (%)
Jul 31, 2009 0.1030 0.1040 0.1030 0.1040 94,173 +0.00(+4.12%)
Jul 30, 2009 0.0999 0.1030 0.0999 0.0999 48,446 -0.00(-2.02%)
Jul 29, 2009 0.0996 0.1020 0.0996 0.1020 4,854 +0.00(+1.02%)
Jul 28, 2009 0.0999 0.1009 0.0989 0.1009 92,038 +0.00(+0.00%)
Jul 27, 2009 0.1009 0.1009 0.0989 0.1009 45,630 +0.00(+0.00%)
Jul 24, 2009 0.1030 0.1030 0.1009 0.1009 54,368 +0.00(+0.00%)
Jul 23, 2009 0.1061 0.1061 0.1009 0.1009 102,426 +0.00(+1.03%)
Jul 22, 2009 0.0980 0.1020 0.0979 0.0999 79,610 +0.00(+2.11%)
Jul 21, 2009 0.0962 0.0999 0.0927 0.0979 337,385 -0.00(-2.56%)
Jul 20, 2009 0.0979 0.1009 0.0979 0.1004 112,882 +0.00(+1.56%)
Jul 17, 2009 0.0968 0.0989 0.0937 0.0989 117,484 +0.00(+1.05%)
Jul 16, 2009 0.0979 0.0999 0.0929 0.0979 172,823 -0.00(-2.06%)
Jul 15, 2009 0.0979 0.0999 0.0979 0.0999 29,125 +0.01(+5.42%)
Jul 14, 2009 0.0937 0.0968 0.0937 0.0948 100,979 -0.00(-2.12%)
Jul 13, 2009 0.0927 0.0968 0.0927 0.0968 75,727 +0.00(+1.19%)
Jul 10, 2009 0.0958 0.0958 0.0927 0.0957 295,240 +0.00(+3.21%)
Jul 09, 2009 0.0958 0.0963 0.0927 0.0927 189,144 -0.00(-1.10%)
Jul 08, 2009 0.0948 0.0968 0.0927 0.0937 249,861 -0.01(-6.19%)
Jul 07, 2009 0.0999 0.1020 0.0979 0.0999 1,520,754 +0.00(+0.00%)
Jul 06, 2009 0.0968 0.1071 0.0968 0.0999 83,397 -0.00(-3.00%)
Jul 02, 2009 0.1030 0.1040 0.0999 0.1030 60,310 -0.00(-0.99%)
Jul 01, 2009 0.1029 0.1061 0.1029 0.1040 26,106 +0.00(+3.33%)
Jun 30, 2009 0.1009 0.1030 0.0979 0.1007 1,414,677 -0.00(-0.26%)
Jun 29, 2009 0.1112 0.1112 0.1009 0.1009 499,850 -0.01(-10.91%)
Jun 26, 2009 0.1130 0.1143 0.1113 0.1133 122,329 -0.00(-0.01%)
Jun 25, 2009 0.1123 0.1154 0.1102 0.1133 193,542 -0.00(-1.78%)
Jun 24, 2009 0.1215 0.1215 0.1154 0.1154 191,930 +0.00(+0.00%)
Jun 23, 2009 0.1174 0.1288 0.1154 0.1154 936,953 +0.01(+6.67%)
Jun 22, 2009 0.1123 0.1133 0.1082 0.1082 215,172 -0.01(-7.08%)
Jun 19, 2009 0.1164 0.1174 0.1164 0.1164 6,796 -0.00(-0.88%)
Jun 18, 2009 0.1154 0.1174 0.1123 0.1174 137,824 -0.00(-0.87%)
Jun 17, 2009 0.1185 0.1205 0.1185 0.1185 136,892 -0.00(-2.54%)
Jun 16, 2009 0.1236 0.1246 0.1133 0.1215 308,249 -0.00(-1.67%)
Jun 15, 2009 0.1246 0.1246 0.1205 0.1236 271,754 +0.00(+1.69%)
Jun 12, 2009 0.1215 0.1215 0.1215 0.1215 23,300 -0.00(-0.84%)
Jun 11, 2009 0.1226 0.1236 0.1226 0.1226 153,396 +0.00(+0.85%)
Jun 10, 2009 0.1236 0.1236 0.1174 0.1215 127,668 +0.00(+0.00%)
Jun 09, 2009 0.1215 0.1215 0.1215 0.1215 155,338 +0.00(+0.00%)
Jun 08, 2009 0.1226 0.1246 0.1215 0.1215 519,655 +0.00(+1.73%)
Jun 05, 2009 0.1195 0.1195 0.1195 0.1195 11,844 +0.00(+2.65%)
Jun 04, 2009 0.1123 0.1215 0.1123 0.1164 158,988 +0.00(+0.00%)
Jun 03, 2009 0.1137 0.1164 0.1137 0.1164 3,883 -0.00(-0.88%)
Jun 02, 2009 0.1174 0.1174 0.1164 0.1174 154,610 +0.00(+0.88%)
Jun 01, 2009 0.1185 0.1195 0.1112 0.1164 299,667 +0.01(+4.63%)
May 29, 2009 0.1102 0.1174 0.1092 0.1112 128,969 -0.00(-0.92%)
May 28, 2009 0.1071 0.1143 0.1061 0.1123 2,180,564 +0.01(+4.81%)
May 27, 2009 0.1071 0.1071 0.1071 0.1071 110,668 +0.00(+0.97%)
May 26, 2009 0.1071 0.1071 0.1041 0.1061 9,708 -0.00(-0.96%)
May 22, 2009 0.1071 0.1071 0.1051 0.1071 45,737 +0.00(+4.21%)
May 21, 2009 0.1009 0.1028 0.1009 0.1028 275,560 +0.00(+1.84%)
May 20, 2009 0.1030 0.1030 0.1009 0.1009 777,401 -0.00(-4.11%)
May 19, 2009 0.1030 0.1071 0.1030 0.1053 275,007 +0.00(+4.25%)
May 18, 2009 0.0993 0.1019 0.0993 0.1010 50,485 +0.00(+1.69%)
May 14, 2009 0.0993 0.0993 0.0993 0.0993 0 -0.00(-1.63%)
May 13, 2009 0.1019 0.1019 0.1009 0.1009 40,776 +0.00(+0.00%)
May 12, 2009 0.1019 0.1019 0.1000 0.1009 27,494 +0.00(+0.00%)
May 11, 2009 0.0999 0.1009 0.0999 0.1009 12,621 +0.00(+2.08%)
May 08, 2009 0.0979 0.0989 0.0968 0.0989 97,494 -0.00(-2.04%)
May 07, 2009 0.1020 0.1020 0.0979 0.1009 166,008 +0.00(+0.00%)
May 06, 2009 0.1020 0.1020 0.0989 0.1009 102,659 +0.00(+0.00%)
May 05, 2009 0.1020 0.1020 0.0997 0.1009 27,572 -0.00(-1.01%)
May 04, 2009 0.1017 0.1020 0.0999 0.1020 21,203 +0.00(+1.02%)
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.