U.S. markets closed

MIND Technology, Inc. (MINDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.500.00 (0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202123.6723.7323.5023.5023.50760
Feb 26, 202123.5023.5323.2623.5023.507,700
Feb 25, 202123.1623.5023.1523.4923.495,300
Feb 24, 202123.2023.3423.1823.2523.251,200
Feb 23, 202123.2723.3123.0023.1123.116,100
Feb 22, 202123.0023.5323.0023.2123.219,700
Feb 19, 202122.9623.1122.9623.0823.087,600
Feb 18, 202123.0723.1222.8122.8822.8811,600
Feb 17, 202123.1523.1522.6923.0623.068,300
Feb 16, 202122.7323.1422.7023.0023.006,000
Feb 12, 202122.8022.8122.6222.7422.745,100
Feb 11, 202122.7022.9822.7022.8022.805,400
Feb 10, 202122.7523.0022.6623.0023.009,100
Feb 09, 202122.6922.9522.5522.8022.804,000
Feb 08, 202122.9522.9522.7022.7022.703,200
Feb 05, 202122.8722.9022.8722.8722.872,800
Feb 04, 202123.1423.1422.7422.9022.905,200
Feb 03, 202122.8922.9522.5322.7522.753,200
Feb 02, 202122.7323.1622.5323.1623.162,900
Feb 01, 202122.4822.9922.4822.9922.991,700
Jan 29, 202122.4922.5022.4522.4722.471,000
Jan 28, 202122.4822.5022.4822.5022.506,300
Jan 27, 202122.5522.5522.4522.5022.501,600
Jan 26, 202122.5622.5622.4822.5222.522,100
Jan 25, 202122.7922.8022.4022.4822.485,600
Jan 22, 202122.9422.9922.5322.6122.618,400
Jan 21, 202123.0523.0522.8022.9122.912,700
Jan 20, 202123.0023.0422.8823.0423.0410,900
Jan 19, 202122.8723.0122.8723.0023.004,100
Jan 15, 202122.9223.0322.9222.9522.952,900
Jan 14, 202122.5123.2322.5123.0323.036,200
Jan 14, 20210.563 Dividend
Jan 13, 202123.2523.2523.0023.2322.677,300
Jan 12, 202123.3023.4823.2423.2522.697,000
Jan 11, 202123.0623.6022.5823.2822.7212,700
Jan 08, 202123.0324.6922.8623.0022.4419,100
Jan 07, 202123.0923.1522.5022.9922.437,300
Jan 06, 202122.8323.1522.5023.0022.449,400
Jan 05, 202123.3023.3021.9223.3022.749,900
Jan 04, 202123.0023.3222.8823.3022.744,000
Dec 31, 202022.6022.9222.5022.9222.372,600
Dec 30, 202022.5022.5222.2522.2521.711,600
Dec 29, 202021.7323.4621.6421.8021.278,700
Dec 28, 202020.6121.2120.2821.2120.705,600
Dec 24, 202020.9621.2120.7920.8120.307,400
Dec 23, 202020.5520.9820.3220.5020.004,000
Dec 22, 202020.2120.5920.1220.5020.001,500
Dec 21, 202020.4021.0020.0420.0419.55900
Dec 18, 202020.1021.0019.8720.4919.993,800
Dec 17, 202020.4920.7820.1020.1019.613,700
Dec 16, 202020.5620.9520.0020.6920.1910,500
Dec 15, 202020.7521.4519.8519.8519.3729,900
Dec 14, 202020.5520.5520.2520.2519.75900
Dec 11, 202020.3521.5520.3520.4319.932,700
Dec 10, 202021.0121.7020.2120.2519.765,500
Dec 09, 202020.4221.6920.1521.6921.172,500
Dec 08, 202019.9920.8619.8620.5820.085,600
Dec 07, 202019.7320.0019.7319.8619.385,500
Dec 04, 202019.1219.7519.1219.6819.204,600
Dec 03, 202019.1019.5518.7019.5519.083,600
Dec 02, 202018.8419.2018.8119.0818.624,500
Dec 01, 202018.8919.1818.7819.1818.725,200
Nov 30, 202018.7418.8318.6718.7418.284,800
Nov 27, 202018.0618.7018.0618.7018.252,300
Nov 25, 202018.3118.4518.2118.3717.923,800
Nov 24, 202018.2318.7418.2018.7418.296,500
Nov 23, 202018.3918.4518.1218.2017.762,900
Nov 20, 202018.0718.4618.0118.2517.812,600
Nov 19, 202018.2518.5017.9018.0017.564,500
Nov 18, 202018.0818.6818.0118.5718.124,800
Nov 17, 202018.6018.7318.2218.2317.793,700
Nov 16, 202018.4919.3118.3318.3317.898,400
Nov 13, 202017.6418.6917.5118.3017.855,100
Nov 12, 202018.0118.1317.5318.1317.692,600
Nov 11, 202017.8318.6417.7318.0417.604,700
Nov 10, 202018.3918.4317.6218.1717.735,800
Nov 09, 202017.5518.6717.5518.6718.225,700
Nov 06, 202017.6817.6817.4817.4917.073,400
Nov 05, 202017.9018.1017.7717.7717.3418,600
Nov 04, 202017.7017.9217.7017.9217.495,900
Nov 03, 202017.5018.9817.4417.8017.376,100
Nov 02, 202017.9818.6617.3417.3716.959,300
Oct 30, 202017.6518.5617.5417.7517.329,000
Oct 29, 202018.3418.4817.8717.9917.556,200
Oct 28, 202018.5618.6517.7618.2517.817,200
Oct 27, 202018.4418.8618.3718.5618.114,300
Oct 26, 202018.1118.5718.1118.5718.123,800
Oct 23, 202018.6019.0018.0018.7018.2513,600
Oct 22, 202018.5418.7918.0018.6018.158,400
Oct 21, 202018.7518.9918.4018.9918.538,300
Oct 20, 202018.8719.0018.6018.7018.254,500
Oct 19, 202018.6018.8118.5318.7118.256,400
Oct 16, 202018.8019.5518.1718.4317.986,800
Oct 15, 202018.9018.9018.7618.7618.31600
Oct 14, 202018.0819.4118.0819.0518.5912,000
Oct 14, 20200.563 Dividend
Oct 13, 202019.5019.9019.3119.7718.748,400
Oct 12, 202019.9019.9519.0619.3418.335,000
Oct 09, 202019.6919.9519.3519.9518.912,400
Oct 08, 202019.1819.5018.9319.3018.304,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...