MNDO - MIND C.T.I. Ltd

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20192.36002.36002.33002.35002.35009,600
Nov 13, 20192.34002.36002.33002.35002.350020,800
Nov 12, 20192.32002.36002.32002.36002.360026,400
Nov 11, 20192.33002.35002.33002.35002.35003,600
Nov 08, 20192.35002.36002.35002.35002.350019,900
Nov 07, 20192.36002.36002.35002.35002.350011,000
Nov 06, 20192.35002.35002.33002.35002.35009,100
Nov 05, 20192.34002.35002.33002.34002.340024,400
Nov 04, 20192.32002.35002.32002.35002.350028,900
Nov 01, 20192.32002.33002.32002.32002.32008,700
Oct 31, 20192.35002.35002.32002.34002.340020,200
Oct 30, 20192.35002.35002.34002.35002.350013,900
Oct 29, 20192.35002.35002.32002.34002.340011,100
Oct 28, 20192.34002.34002.32002.33002.33003,800
Oct 25, 20192.34002.35002.31002.34002.34009,700
Oct 24, 20192.34002.35002.31002.35002.35005,400
Oct 23, 20192.35002.35002.33002.34002.34006,300
Oct 22, 20192.32002.35002.32002.35002.35004,700
Oct 21, 20192.35002.35002.31002.32002.320023,900
Oct 18, 20192.33002.35002.31002.34002.34004,400
Oct 17, 20192.33002.33002.31002.33002.33006,900
Oct 16, 20192.34002.34002.31002.32002.32006,300
Oct 15, 20192.31002.35002.31002.34002.34005,500
Oct 14, 20192.33002.33002.30002.32002.320018,600
Oct 11, 20192.33002.35002.31002.32002.32004,100
Oct 10, 20192.31002.32002.30002.32002.320015,900
Oct 09, 20192.32002.33002.30002.33002.3300900
Oct 08, 20192.32002.33002.30002.31002.31008,300
Oct 07, 20192.32002.33002.31002.33002.330017,900
Oct 04, 20192.33002.33002.31002.31002.31005,600
Oct 03, 20192.34002.34002.31002.34002.340015,600
Oct 02, 20192.36002.36002.34002.35002.350026,300
Oct 01, 20192.35002.35002.34002.35002.35007,000
Sep 30, 20192.37002.37002.34002.37002.37004,900
Sep 27, 20192.36002.37002.34002.35002.350017,000
Sep 26, 20192.36002.37002.35002.35002.350014,500
Sep 25, 20192.36002.37002.35002.36002.36009,500
Sep 24, 20192.38002.38002.35002.38002.38002,000
Sep 23, 20192.39002.39002.35002.38002.38007,700
Sep 20, 20192.39002.39002.34002.39002.390013,800
Sep 19, 20192.39002.39002.35002.38002.38006,800
Sep 18, 20192.36002.38002.35002.36002.360013,600
Sep 17, 20192.39002.40002.35002.39002.390013,800
Sep 16, 20192.39002.40002.37002.40002.400011,200
Sep 13, 20192.35002.40002.35002.38002.380021,100
Sep 12, 20192.39002.40002.35002.38002.38009,800
Sep 11, 20192.39002.40002.29002.39002.390055,400
Sep 10, 20192.33002.39002.31002.38002.380044,900
Sep 09, 20192.29002.33002.29002.30002.300014,500
Sep 06, 20192.28002.31002.28002.30002.30007,900
Sep 05, 20192.27002.31002.26002.31002.310013,100
Sep 04, 20192.26002.28002.25002.26002.260037,000
Sep 03, 20192.21002.27002.21002.25002.250021,600
Aug 30, 20192.24002.25002.23002.24002.240012,400
Aug 29, 20192.21002.23002.21002.23002.23003,900
Aug 28, 20192.20002.23002.19002.22002.220011,800
Aug 27, 20192.21002.24002.19002.19002.190033,200
Aug 26, 20192.24002.24002.20002.21002.21005,500
Aug 23, 20192.22002.22002.20002.21002.210015,400
Aug 22, 20192.22002.22002.20002.21002.210037,300
Aug 21, 20192.22002.24002.21002.24002.240022,200
Aug 20, 20192.24002.24002.20002.22002.220020,500
Aug 19, 20192.25002.25002.20002.20002.200030,900
Aug 16, 20192.22002.22002.19002.20002.200028,900
Aug 15, 20192.21002.26002.19002.22002.220019,700
Aug 14, 20192.20002.27002.20002.22002.22005,900
Aug 13, 20192.27002.27002.19002.26002.260021,900
Aug 12, 20192.25002.27002.19002.27002.270039,800
Aug 09, 20192.22002.25002.22002.24002.24006,700
Aug 08, 20192.19002.25002.19002.22002.220021,900
Aug 07, 20192.23002.25002.22002.23002.230020,100
Aug 06, 20192.19002.22002.19002.20002.200017,300
Aug 05, 20192.22002.22002.17002.22002.220021,200
Aug 02, 20192.21002.22002.18002.20002.200025,000
Aug 01, 20192.19002.22002.16002.22002.220030,100
Jul 31, 20192.21002.24002.17002.17002.170036,400
Jul 30, 20192.22002.22002.20002.20002.20008,700
Jul 29, 20192.22002.23002.20002.22002.220028,300
Jul 26, 20192.20002.22002.20002.20002.200034,200
Jul 25, 20192.20002.21002.18002.21002.210010,700
Jul 24, 20192.14002.21002.14002.19002.190041,200
Jul 23, 20192.20002.21002.16002.21002.210018,200
Jul 22, 20192.17002.21002.17002.21002.210019,900
Jul 19, 20192.20002.21002.16002.17002.170025,500
Jul 18, 20192.21002.21002.15002.20002.200022,200
Jul 17, 20192.18002.21002.15002.20002.200035,700
Jul 16, 20192.17002.20002.14002.15002.150022,500
Jul 15, 20192.18002.20002.16002.16002.160015,800
Jul 12, 20192.18002.20002.17002.20002.20008,400
Jul 11, 20192.19002.20002.17002.18002.180014,500
Jul 10, 20192.17002.19002.17002.18002.180014,100
Jul 09, 20192.18002.19002.16002.17002.170030,600
Jul 08, 20192.20002.20002.16002.19002.190028,600
Jul 05, 20192.15002.20002.13002.20002.200033,100
Jul 03, 20192.21002.21002.17002.20002.200011,200
Jul 02, 20192.20002.21002.19002.20002.200010,500
Jul 01, 20192.21002.21002.20002.21002.210018,100
Jun 28, 20192.24002.24002.16002.23002.230021,900
Jun 27, 20192.16002.21002.16002.21002.210037,900
Jun 26, 20192.17002.17002.16002.17002.17005,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...