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 (%)
Dec 31, 2009 0.1899 0.1859 0.1859 0.1859 249,571 -0.00(-2.11%)
Dec 30, 2009 0.1819 0.1899 0.1819 0.1899 613,250 +0.01(+3.49%)
Dec 29, 2009 0.1919 0.1919 0.1835 0.1835 22,197,138 -0.00(-1.76%)
Dec 28, 2009 0.1899 0.1919 0.1802 0.1868 3,805,437 -0.00(-1.64%)
Dec 24, 2009 0.1859 0.1919 0.1859 0.1899 7,250,182 +0.00(+2.15%)
Dec 23, 2009 0.1919 0.1979 0.1859 0.1859 2,190,251 -0.00(-2.11%)
Dec 22, 2009 0.1799 0.1979 0.1700 0.1899 929,405 +0.02(+11.77%)
Dec 21, 2009 0.1658 0.1741 0.1658 0.1700 1,065,039 +0.01(+3.08%)
Dec 18, 2009 0.1669 0.1679 0.1607 0.1649 1,006,622 -0.01(-2.98%)
Dec 17, 2009 0.1669 0.1699 0.1607 0.1699 382,521 +0.01(+3.12%)
Dec 16, 2009 0.1648 0.1669 0.1586 0.1648 426,646 +0.00(+0.00%)
Dec 15, 2009 0.1638 0.1648 0.1627 0.1648 226,910 +0.00(+1.27%)
Dec 14, 2009 0.1668 0.1700 0.1627 0.1627 482,850 -0.01(-3.07%)
Dec 11, 2009 0.1700 0.1700 0.1648 0.1679 187,736 -0.00(-1.21%)
Dec 10, 2009 0.1679 0.1710 0.1627 0.1700 318,715 +0.00(+0.61%)
Dec 09, 2009 0.1627 0.1700 0.1627 0.1689 382,724 +0.00(+1.86%)
Dec 08, 2009 0.1658 0.1669 0.1627 0.1658 551,801 -0.00(-2.19%)
Dec 07, 2009 0.1782 0.1782 0.1576 0.1695 1,708,199 -0.01(-5.40%)
Dec 04, 2009 0.1761 0.1792 0.1720 0.1792 495,219 +0.00(+1.16%)
Dec 03, 2009 0.1751 0.1772 0.1720 0.1772 547,723 +0.01(+4.24%)
Dec 02, 2009 0.1700 0.1772 0.1689 0.1700 1,284,960 -0.01(-2.94%)
Dec 01, 2009 0.1679 0.1803 0.1576 0.1751 2,529,046 +0.01(+3.66%)
Nov 30, 2009 0.1700 0.1700 0.1669 0.1689 650,955 -0.00(-0.61%)
Nov 27, 2009 0.1689 0.1700 0.1679 0.1700 199,901 +0.00(+0.61%)
Nov 25, 2009 0.1700 0.1700 0.1669 0.1689 950,953 +0.00(+1.86%)
Nov 24, 2009 0.1658 0.1689 0.1638 0.1658 1,218,659 -0.00(-0.62%)
Nov 23, 2009 0.1679 0.1741 0.1669 0.1669 4,440,020 +0.00(+1.89%)
Nov 20, 2009 0.1617 0.1648 0.1617 0.1638 163,396 +0.00(+0.63%)
Nov 19, 2009 0.1638 0.1638 0.1617 0.1627 278,638 +0.00(+0.00%)
Nov 18, 2009 0.1638 0.1648 0.1627 0.1627 72,183 -0.00(-1.25%)
Nov 17, 2009 0.1638 0.1648 0.1608 0.1648 1,306,600 +0.00(+0.63%)
Nov 16, 2009 0.1607 0.1638 0.1524 0.1638 604,829 +0.00(+1.28%)
Nov 13, 2009 0.1607 0.1627 0.1555 0.1617 125,241 +0.00(+1.28%)
Nov 12, 2009 0.1566 0.1607 0.1566 0.1597 6,359 +0.00(+0.00%)
Nov 11, 2009 0.1566 0.1597 0.1545 0.1597 348,919 +0.00(+1.97%)
Nov 10, 2009 0.1597 0.1627 0.1566 0.1566 621,946 -0.01(-3.80%)
Nov 09, 2009 0.1627 0.1638 0.1617 0.1627 113,649 +0.00(+0.00%)
Nov 06, 2009 0.1648 0.1648 0.1597 0.1627 62,135 +0.00(+0.00%)
Nov 05, 2009 0.1545 0.1638 0.1545 0.1627 499,966 +0.01(+4.63%)
Nov 04, 2009 0.1545 0.1586 0.1545 0.1555 10,679 +0.00(+0.01%)
Nov 03, 2009 0.1545 0.1586 0.1535 0.1555 188,095 +0.01(+3.42%)
Nov 02, 2009 0.1473 0.1514 0.1473 0.1504 118,212 +0.00(+2.11%)
Oct 30, 2009 0.1483 0.1504 0.1452 0.1473 137,212 -0.00(-2.05%)
Oct 29, 2009 0.1535 0.1535 0.1504 0.1504 133,930 -0.00(-0.68%)
Oct 28, 2009 0.1514 0.1545 0.1504 0.1514 91,601 -0.00(-1.34%)
Oct 27, 2009 0.1504 0.1545 0.1463 0.1535 148,746 +0.00(+1.36%)
Oct 26, 2009 0.1586 0.1586 0.1514 0.1514 84,542 -0.00(-2.65%)
Oct 23, 2009 0.1555 0.1576 0.1545 0.1555 177,425 +0.00(+0.00%)
Oct 22, 2009 0.1535 0.1567 0.1514 0.1555 87,377 +0.00(+2.03%)
Oct 21, 2009 0.1535 0.1566 0.1518 0.1524 657,586 -0.00(-1.33%)
Oct 20, 2009 0.1545 0.1576 0.1545 0.1545 80,785 +0.00(+1.35%)
Oct 19, 2009 0.1535 0.1545 0.1524 0.1524 65,057 -0.00(-0.67%)
Oct 16, 2009 0.1524 0.1545 0.1524 0.1535 110,484 -0.00(-1.97%)
Oct 15, 2009 0.1566 0.1566 0.1566 0.1566 79,222 -0.00(-1.96%)
Oct 14, 2009 0.1494 0.1638 0.1483 0.1597 570,762 +0.01(+5.47%)
Oct 13, 2009 0.1545 0.1545 0.1483 0.1514 582,519 +0.00(+0.68%)
Oct 12, 2009 0.1514 0.1514 0.1494 0.1504 146,746 +0.00(+2.10%)
Oct 09, 2009 0.1483 0.1483 0.1473 0.1473 48,077 +0.00(+0.70%)
Oct 08, 2009 0.1463 0.1473 0.1442 0.1463 149,455 -0.00(-2.07%)
Oct 07, 2009 0.1452 0.1494 0.1452 0.1494 34,951 +0.00(+2.84%)
Oct 06, 2009 0.1463 0.1463 0.1442 0.1452 234,464 -0.00(-0.71%)
Oct 05, 2009 0.1483 0.1483 0.1463 0.1463 19,893 -0.00(-1.45%)
Oct 02, 2009 0.1501 0.1504 0.1463 0.1484 317,045 -0.00(-1.30%)
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.