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 +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 (%)
Jan 30, 2009 0.0700 0.0742 0.0670 0.0742 260,424 +0.00(+1.41%)
Jan 29, 2009 0.0711 0.0752 0.0682 0.0731 166,018 +0.00(+2.90%)
Jan 28, 2009 0.0750 0.0752 0.0711 0.0711 118,086 +0.00(+0.29%)
Jan 27, 2009 0.0700 0.0751 0.0680 0.0709 195,677 -0.00(-0.29%)
Jan 26, 2009 0.0721 0.0731 0.0680 0.0711 432,520 +0.00(+0.00%)
Jan 23, 2009 0.0731 0.0731 0.0690 0.0711 428,773 -0.00(-4.10%)
Jan 22, 2009 0.0690 0.0742 0.0690 0.0741 118,950 +0.00(+3.08%)
Jan 21, 2009 0.0721 0.0742 0.0700 0.0719 267,745 -0.00(-4.38%)
Jan 20, 2009 0.0752 0.0752 0.0700 0.0752 69,416 -0.00(-3.87%)
Jan 16, 2009 0.0783 0.0793 0.0782 0.0782 16,504 +0.00(+2.62%)
Jan 15, 2009 0.0803 0.0803 0.0736 0.0762 15,728 -0.00(-1.33%)
Jan 14, 2009 0.0773 0.0803 0.0752 0.0773 213,590 -0.00(-5.05%)
Jan 13, 2009 0.0783 0.0814 0.0783 0.0814 11,650 +0.00(+2.60%)
Jan 12, 2009 0.0742 0.0793 0.0742 0.0793 23,300 -0.00(-0.01%)
Jan 09, 2009 0.0783 0.0803 0.0762 0.0793 43,688 +0.00(+1.32%)
Jan 08, 2009 0.0721 0.0873 0.0721 0.0783 106,804 -0.01(-7.09%)
Jan 07, 2009 0.0805 0.0843 0.0785 0.0843 11,650 -0.00(-0.93%)
Jan 06, 2009 0.0803 0.0906 0.0773 0.0850 515,917 +0.00(+0.71%)
Jan 05, 2009 0.0783 0.0855 0.0752 0.0845 482,228 +0.00(+1.22%)
Jan 02, 2009 0.0793 0.0852 0.0762 0.0834 62,737 -0.00(-3.57%)
Dec 31, 2008 0.0670 0.0865 0.0670 0.0865 3,187,002 +0.01(+18.31%)
Dec 30, 2008 0.0659 0.0742 0.0659 0.0731 281,784 +0.00(+4.41%)
Dec 29, 2008 0.0670 0.0721 0.0670 0.0700 432,326 -0.00(-4.23%)
Dec 26, 2008 0.0618 0.0731 0.0618 0.0731 481,840 +0.01(+9.23%)
Dec 24, 2008 0.0670 0.0670 0.0670 0.0670 2,912 -0.00(-1.52%)
Dec 23, 2008 0.0690 0.0773 0.0618 0.0680 4,513,991 +0.00(+4.76%)
Dec 22, 2008 0.0690 0.0721 0.0637 0.0649 518,626 -0.01(-13.70%)
Dec 19, 2008 0.0762 0.0762 0.0742 0.0752 238,590 -0.00(-2.67%)
Dec 18, 2008 0.0742 0.0773 0.0742 0.0773 382,307 +0.00(+2.74%)
Dec 17, 2008 0.0680 0.0752 0.0680 0.0752 2,088,992 -0.00(-1.35%)
Dec 16, 2008 0.0700 0.0762 0.0670 0.0762 381,987 +0.00(+5.71%)
Dec 15, 2008 0.0670 0.0721 0.0659 0.0721 205,823 +0.00(+2.94%)
Dec 12, 2008 0.0700 0.0700 0.0680 0.0700 144,658 +0.00(+0.00%)
Dec 11, 2008 0.0711 0.0731 0.0690 0.0700 223,502 -0.00(-2.86%)
Dec 10, 2008 0.0731 0.0731 0.0701 0.0721 141,183 -0.00(-4.11%)
Dec 09, 2008 0.0752 0.0752 0.0700 0.0752 12,621 +0.00(+1.39%)
Dec 08, 2008 0.0731 0.0814 0.0711 0.0742 1,049,855 -0.01(-8.86%)
Dec 05, 2008 0.0773 0.0824 0.0700 0.0814 178,784 +0.00(+2.60%)
Dec 04, 2008 0.0773 0.0834 0.0762 0.0793 340,977 +0.00(+0.00%)
Dec 03, 2008 0.0773 0.0824 0.0762 0.0793 229,949 -0.01(-7.23%)
Dec 02, 2008 0.0773 0.0876 0.0773 0.0855 80,581 -0.00(-2.35%)
Dec 01, 2008 0.0927 0.0948 0.0814 0.0876 4,030,567 -0.01(-9.57%)
Nov 28, 2008 0.0845 0.0968 0.0845 0.0968 166,930 +0.01(+5.62%)
Nov 26, 2008 0.0814 0.0917 0.0803 0.0917 4,291,692 +0.01(+7.23%)
Nov 25, 2008 0.0917 0.0917 0.0793 0.0855 17,475 -0.00(-1.19%)
Nov 24, 2008 0.0814 0.0865 0.0783 0.0865 264,696 -0.00(-4.55%)
Nov 21, 2008 0.0773 0.0917 0.0773 0.0906 147,396 +0.01(+11.39%)
Nov 20, 2008 0.0845 0.0845 0.0618 0.0814 275,240 -0.00(-4.82%)
Nov 19, 2008 0.0824 0.0896 0.0824 0.0855 515,170 +0.00(+3.75%)
Nov 18, 2008 0.0896 0.0896 0.0773 0.0824 95,329 -0.01(-7.92%)
Nov 17, 2008 0.0876 0.0895 0.0845 0.0895 122,668 -0.00(-2.38%)
Nov 13, 2008 0.0937 0.0917 0.0917 0.0917 181,551 -0.00(-2.20%)
Nov 12, 2008 0.0937 0.0937 0.0937 0.0937 9,708 -0.00(-3.19%)
Nov 11, 2008 0.0917 0.0979 0.0917 0.0968 37,863 -0.01(-5.05%)
Nov 10, 2008 0.1020 0.1020 0.1020 0.1020 19,417 +0.00(+1.14%)
Nov 07, 2008 0.0937 0.1009 0.0917 0.1008 24,271 +0.00(+4.13%)
Nov 06, 2008 0.0968 0.0979 0.0906 0.0968 180,600 +0.00(+1.08%)
Nov 05, 2008 0.0948 0.0958 0.0948 0.0958 38,349 -0.00(-2.11%)
Nov 04, 2008 0.1009 0.1009 0.0979 0.0979 266,017 +0.00(+1.06%)
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.