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 UNCHANGED
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 (%)
Oct 31, 2014 1.046 1.046 1.001 1.028 76,951 +0.00(+0.00%)
Oct 30, 2014 1.025 1.039 1.008 1.028 62,136 -0.00(-0.39%)
Oct 29, 2014 1.046 1.046 1.028 1.032 63,214 +0.00(+0.39%)
Oct 28, 2014 1.015 1.032 1.015 1.028 59,656 +0.02(+1.70%)
Oct 27, 2014 0.9975 1.021 0.9975 1.011 85,478 +0.01(+1.38%)
Oct 24, 2014 0.9975 1.008 0.9906 0.9975 12,088 +0.01(+0.69%)
Oct 23, 2014 1.032 1.032 0.9721 0.9906 227,301 -0.01(-0.69%)
Oct 22, 2014 1.035 1.035 0.9975 0.9975 115,158 -0.02(-2.36%)
Oct 21, 2014 0.9941 1.042 0.9872 1.022 273,616 +0.02(+2.41%)
Oct 20, 2014 0.9872 0.9975 0.9838 0.9975 58,894 +0.02(+2.11%)
Oct 17, 2014 1.004 1.008 0.9744 0.9769 48,413 -0.02(-1.73%)
Oct 16, 2014 0.9322 1.011 0.9322 0.9941 369,005 +0.05(+5.09%)
Oct 15, 2014 0.9644 0.9644 0.8943 0.9459 106,436 -0.03(-3.17%)
Oct 14, 2014 0.9734 0.9906 0.9631 0.9769 246,497 +0.02(+2.53%)
Oct 13, 2014 0.9941 0.9941 0.9631 0.9528 327,309 -0.03(-2.64%)
Oct 10, 2014 0.9941 1.004 0.9528 0.9786 286,669 -0.03(-2.90%)
Oct 09, 2014 1.025 1.025 0.9976 1.008 50,981 +0.00(+0.00%)
Oct 08, 2014 0.9734 1.028 0.9734 1.008 169,741 +0.02(+2.45%)
Oct 07, 2014 1.004 1.032 0.9597 0.9838 276,578 -0.03(-3.38%)
Oct 06, 2014 1.015 1.049 1.008 1.018 202,479 +0.02(+1.72%)
Oct 03, 2014 1.013 1.028 1.001 1.001 155,812 -0.01(-0.68%)
Oct 02, 2014 0.9975 1.022 0.9975 1.008 233,130 +0.00(+0.34%)
Oct 01, 2014 1.070 1.070 0.9992 1.004 442,726 -0.06(-5.20%)
Sep 30, 2014 1.080 1.080 1.032 1.059 149,815 -0.02(-2.22%)
Sep 29, 2014 1.063 1.084 1.028 1.084 260,557 +0.02(+2.27%)
Sep 26, 2014 1.080 1.080 1.046 1.059 259,158 -0.01(-0.96%)
Sep 25, 2014 1.118 1.118 1.033 1.070 275,194 -0.04(-3.42%)
Sep 24, 2014 1.032 1.118 1.032 1.108 1,348,978 +0.07(+6.62%)
Sep 23, 2014 0.9872 1.042 0.9872 1.039 160,641 +0.04(+3.78%)
Sep 22, 2014 1.042 1.042 0.9975 1.001 254,411 -0.03(-3.00%)
Sep 19, 2014 1.070 1.080 1.011 1.032 551,651 -0.02(-1.96%)
Sep 18, 2014 1.066 1.070 1.042 1.053 98,365 +0.01(+0.99%)
Sep 17, 2014 1.008 1.070 1.005 1.042 352,582 +0.04(+4.12%)
Sep 16, 2014 0.9975 1.008 0.9975 1.001 110,730 -0.01(-0.68%)
Sep 15, 2014 1.049 1.049 0.9769 1.008 359,652 -0.02(-2.01%)
Sep 12, 2014 1.063 1.084 1.022 1.028 227,112 -0.05(-4.47%)
Sep 11, 2014 1.056 1.080 1.032 1.077 450,288 +0.01(+0.97%)
Sep 10, 2014 1.090 1.090 1.063 1.066 149,570 -0.01(-1.27%)
Sep 09, 2014 1.018 1.090 1.018 1.080 420,524 +0.05(+5.02%)
Sep 08, 2014 1.032 1.035 1.001 1.028 200,990 +0.01(+0.67%)
Sep 05, 2014 0.9941 1.042 0.9838 1.022 221,169 +0.04(+4.21%)
Sep 04, 2014 1.032 1.063 0.9769 0.9803 914,461 -0.06(-5.94%)
Sep 03, 2014 1.056 1.084 1.025 1.042 419,817 -0.02(-1.94%)
Sep 02, 2014 1.132 1.132 1.056 1.063 529,792 -0.02(-1.90%)
Aug 29, 2014 1.108 1.084 1.084 1.084 204,959 -0.03(-2.78%)
Aug 28, 2014 1.084 1.131 1.049 1.114 231,528 +0.02(+1.89%)
Aug 27, 2014 1.118 1.128 1.077 1.094 278,584 -0.02(-2.15%)
Aug 26, 2014 1.077 1.139 1.077 1.118 750,499 +0.03(+2.85%)
Aug 25, 2014 1.032 1.125 1.032 1.087 1,886,820 +0.06(+6.04%)
Aug 22, 2014 1.022 1.039 0.9872 1.025 903,123 +0.01(+0.68%)
Aug 21, 2014 0.9872 1.025 0.9666 1.018 505,002 +0.03(+3.14%)
Aug 20, 2014 0.9975 0.9975 0.9738 0.9872 295,984 -0.01(-1.03%)
Aug 19, 2014 0.9941 1.022 0.9563 0.9975 521,000 +0.02(+2.11%)
Aug 18, 2014 1.015 1.015 0.9734 0.9769 883,993 -0.04(-3.73%)
Aug 15, 2014 1.022 1.032 0.9975 1.015 306,485 -0.01(-1.01%)
Aug 14, 2014 1.035 1.035 1.008 1.025 301,208 -0.01(-1.00%)
Aug 13, 2014 1.049 1.063 1.049 1.035 457,297 -0.01(-1.31%)
Aug 12, 2014 1.053 1.073 1.015 1.049 950,586 -0.00(-0.33%)
Aug 11, 2014 0.9872 1.077 0.9803 1.053 1,944,607 +0.07(+7.37%)
Aug 08, 2014 0.9906 1.004 0.9459 0.9803 551,363 -0.02(-2.40%)
Aug 07, 2014 0.9734 1.011 0.9150 1.004 3,277,301 +0.02(+2.10%)
Aug 06, 2014 0.8530 1.011 0.8516 0.9838 3,848,925 +0.16(+19.67%)
Aug 05, 2014 0.8358 0.8393 0.8186 0.8221 23,249 -0.01(-0.83%)
Aug 04, 2014 0.8290 0.8358 0.8186 0.8290 49,853 +0.01(+1.69%)
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.