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, 2017 1.158 1.176 1.157 1.176 24,011 +0.00(+0.40%)
May 30, 2017 1.176 1.181 1.157 1.171 91,471 -0.00(-0.34%)
May 26, 2017 1.166 1.181 1.157 1.175 12,548 -0.01(-0.86%)
May 25, 2017 1.195 1.195 1.176 1.185 57,748 -0.00(-0.40%)
May 24, 2017 1.162 1.195 1.162 1.190 32,310 +0.01(+0.99%)
May 23, 2017 1.162 1.190 1.157 1.178 48,348 +0.01(+0.61%)
May 22, 2017 1.181 1.185 1.138 1.171 52,448 -0.02(-1.59%)
May 19, 2017 1.181 1.199 1.181 1.190 70,771 +0.01(+0.80%)
May 18, 2017 1.181 1.190 1.157 1.181 20,741 +0.01(+0.81%)
May 17, 2017 1.171 1.181 1.169 1.171 8,817 -0.02(-1.59%)
May 16, 2017 1.181 1.195 1.171 1.190 94,795 +0.01(+0.80%)
May 15, 2017 1.195 1.195 1.133 1.181 110,379 -0.01(-0.79%)
May 12, 2017 1.190 1.195 1.166 1.190 77,240 +0.00(+0.00%)
May 11, 2017 1.171 1.195 1.162 1.190 76,283 +0.02(+1.61%)
May 10, 2017 1.159 1.176 1.159 1.171 70,917 +0.00(+0.00%)
May 09, 2017 1.162 1.176 1.152 1.171 117,307 +0.01(+0.81%)
May 08, 2017 1.157 1.171 1.148 1.162 34,129 +0.00(+0.00%)
May 05, 2017 1.110 1.166 1.100 1.162 54,898 +0.03(+2.47%)
May 04, 2017 1.133 1.166 1.133 1.134 69,863 -0.01(-1.20%)
May 03, 2017 1.148 1.171 1.133 1.148 110,739 +0.01(+0.83%)
May 02, 2017 1.138 1.157 1.138 1.138 31,751 -0.00(-0.41%)
May 01, 2017 1.162 1.176 1.143 1.143 93,084 -0.02(-1.63%)
Apr 28, 2017 1.157 1.171 1.152 1.162 39,941 -0.00(-0.40%)
Apr 27, 2017 1.168 1.176 1.148 1.166 38,118 +0.02(+1.65%)
Apr 26, 2017 1.148 1.166 1.143 1.148 67,485 -0.01(-1.22%)
Apr 25, 2017 1.176 1.176 1.162 1.162 26,685 -0.01(-1.21%)
Apr 24, 2017 1.166 1.176 1.157 1.176 108,257 +0.01(+0.81%)
Apr 21, 2017 1.176 1.176 1.157 1.166 47,255 -0.00(-0.40%)
Apr 20, 2017 1.152 1.176 1.152 1.171 33,318 +0.02(+2.06%)
Apr 19, 2017 1.133 1.152 1.133 1.148 204,014 +0.00(+0.41%)
Apr 18, 2017 1.152 1.152 1.129 1.143 62,504 +0.00(+0.00%)
Apr 17, 2017 1.133 1.143 1.124 1.143 51,857 +0.01(+0.83%)
Apr 13, 2017 1.133 1.157 1.119 1.133 19,056 -0.01(-1.23%)
Apr 12, 2017 1.152 1.157 1.143 1.148 36,886 +0.00(+0.41%)
Apr 11, 2017 1.143 1.148 1.138 1.143 67,548 +0.00(+0.00%)
Apr 10, 2017 1.124 1.148 1.124 1.143 93,811 +0.00(+0.41%)
Apr 07, 2017 1.129 1.157 1.114 1.138 138,119 +0.01(+1.26%)
Apr 06, 2017 1.114 1.129 1.110 1.124 48,380 +0.01(+0.85%)
Apr 05, 2017 1.129 1.133 1.114 1.114 53,147 -0.03(-2.48%)
Apr 04, 2017 1.119 1.152 1.116 1.143 20,557 +0.01(+1.26%)
Apr 03, 2017 1.171 1.171 1.119 1.129 79,964 -0.02(-1.65%)
Mar 31, 2017 1.148 1.152 1.138 1.148 55,700 +0.00(+0.41%)
Mar 30, 2017 1.124 1.152 1.115 1.143 28,352 +0.01(+0.83%)
Mar 29, 2017 1.138 1.157 1.133 1.133 44,712 -0.01(-0.83%)
Mar 28, 2017 1.152 1.166 1.133 1.143 35,893 -0.01(-1.22%)
Mar 27, 2017 1.181 1.181 1.157 1.157 81,160 +0.00(+0.00%)
Mar 24, 2017 1.148 1.213 1.148 1.157 172,091 +0.02(+1.66%)
Mar 23, 2017 1.105 1.157 1.105 1.138 144,749 +0.03(+2.99%)
Mar 22, 2017 1.086 1.143 1.086 1.105 46,063 -0.01(-1.27%)
Mar 21, 2017 1.109 1.148 1.109 1.119 123,124 +0.01(+1.28%)
Mar 20, 2017 1.119 1.119 1.091 1.105 118,565 -0.04(-3.31%)
Mar 17, 2017 1.148 1.157 1.140 1.143 68,550 +0.01(+1.26%)
Mar 16, 2017 1.124 1.157 1.114 1.129 107,378 +0.01(+1.27%)
Mar 15, 2017 1.110 1.133 1.110 1.114 191,806 -0.01(-1.25%)
Mar 14, 2017 1.077 1.138 1.072 1.129 197,055 +0.04(+3.91%)
Mar 13, 2017 1.157 1.157 1.072 1.086 324,244 -0.05(-4.17%)
Mar 10, 2017 1.185 1.185 1.124 1.133 196,715 -0.04(-3.23%)
Mar 09, 2017 1.166 1.195 1.148 1.171 173,432 +0.00(+0.41%)
Mar 08, 2017 1.228 1.247 1.157 1.166 288,713 -0.06(-5.00%)
Mar 07, 2017 1.204 1.249 1.185 1.228 893,423 +0.01(+1.17%)
Mar 06, 2017 1.218 1.218 1.193 1.214 1,193,871 +0.01(+1.11%)
Mar 03, 2017 1.226 1.226 1.197 1.200 549,042 -0.02(-1.44%)
Mar 02, 2017 1.176 1.235 1.176 1.218 841,736 +0.04(+3.57%)
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.