MNDO - MIND C.T.I. Ltd

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20202.50002.50002.50002.50002.50001,631
Jan 17, 20202.51002.51002.46002.46002.460035,800
Jan 16, 20202.53002.53002.51002.52002.52001,900
Jan 15, 20202.48002.54002.47002.54002.540018,100
Jan 14, 20202.46002.50002.46002.47002.47006,300
Jan 13, 20202.46002.50002.45002.46002.460021,600
Jan 10, 20202.51002.51002.47002.47002.470026,900
Jan 09, 20202.53002.53002.50002.51002.510012,200
Jan 08, 20202.53002.53002.50002.52002.520019,100
Jan 07, 20202.53002.54002.48002.54002.540016,500
Jan 06, 20202.49002.54002.49002.54002.540031,300
Jan 03, 20202.46002.48002.43002.47002.470013,000
Jan 02, 20202.42002.45002.41002.45002.450038,900
Dec 31, 20192.42002.42002.41002.41002.410021,600
Dec 30, 20192.43002.43002.41002.42002.420013,600
Dec 27, 20192.42002.46002.42002.44002.440010,900
Dec 26, 20192.47002.48002.42002.45002.45007,800
Dec 24, 20192.42002.47002.42002.47002.47008,000
Dec 23, 20192.41002.45002.41002.44002.440028,800
Dec 20, 20192.44002.48002.42002.42002.42009,100
Dec 19, 20192.45002.45002.37002.44002.440075,300
Dec 18, 20192.49002.49002.47002.49002.49007,100
Dec 17, 20192.48002.48002.37002.44002.440011,000
Dec 16, 20192.48002.54002.35002.41002.4100107,600
Dec 13, 20192.56002.57002.54002.54002.54008,600
Dec 12, 20192.57002.58002.56002.57002.570011,600
Dec 11, 20192.56002.60002.54002.59002.590023,700
Dec 10, 20192.59002.60002.55002.57002.570035,300
Dec 09, 20192.60002.60002.56002.59002.590023,400
Dec 06, 20192.58002.60002.58002.59002.590041,700
Dec 05, 20192.60002.60002.53002.60002.600052,600
Dec 04, 20192.50002.60002.49002.60002.600031,200
Dec 03, 20192.51002.52002.48002.52002.520041,000
Dec 02, 20192.47002.50002.47002.50002.500020,000
Nov 29, 20192.46002.48002.46002.47002.470026,900
Nov 27, 20192.46002.47002.43002.45002.450025,300
Nov 26, 20192.40002.46002.39002.45002.450049,500
Nov 25, 20192.38002.43002.36002.40002.400091,600
Nov 22, 20192.34002.38002.34002.38002.380044,500
Nov 21, 20192.35002.36002.35002.36002.360024,000
Nov 20, 20192.33002.34002.32002.34002.34009,500
Nov 19, 20192.32002.35002.32002.32002.320056,400
Nov 18, 20192.35002.36002.33002.34002.340050,600
Nov 15, 20192.32002.36002.32002.36002.360041,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...