U.S. Markets closed

MIND C.T.I. Ltd (MNDO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2000-0.0100 (-0.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20213.21003.21003.18003.20003.200029,600
Jun 17, 20213.19003.22003.18003.21003.210020,800
Jun 16, 20213.22003.22003.18003.18003.180019,500
Jun 15, 20213.20003.22003.20003.20003.200030,200
Jun 14, 20213.22003.22003.20003.22003.220041,300
Jun 11, 20213.24003.24003.20003.22003.220025,200
Jun 10, 20213.25003.25003.22003.24003.240043,800
Jun 09, 20213.22003.25003.22003.24003.240023,200
Jun 08, 20213.25003.25003.20003.23003.230058,200
Jun 07, 20213.24003.25003.20003.24003.240064,600
Jun 04, 20213.20003.22003.15003.22003.220047,800
Jun 03, 20213.20003.22003.18003.20003.200053,200
Jun 02, 20213.16003.19003.14003.18003.180041,000
Jun 01, 20213.10003.15003.07003.13003.130048,300
May 28, 20213.18003.18003.07003.10003.100050,000
May 27, 20213.12003.14003.08003.12003.120039,900
May 26, 20213.12003.20003.09003.14003.140042,700
May 25, 20213.20003.20003.09003.09003.090070,900
May 24, 20213.06003.15003.06003.14003.1400184,400
May 21, 20213.01003.01002.93002.96002.960037,900
May 20, 20213.05003.05003.01003.01003.010023,900
May 19, 20213.00003.07002.90003.07003.070046,800
May 18, 20212.98003.00002.94003.00003.000046,700
May 17, 20212.84002.97002.84002.95002.950038,900
May 14, 20212.85002.85002.81002.83002.830032,700
May 13, 20212.89002.89002.80002.82002.820052,900
May 12, 20212.94002.95002.85002.89002.890030,500
May 11, 20213.02003.02002.95002.98002.980023,000
May 10, 20213.07003.09003.01003.02003.020036,100
May 07, 20213.00003.04002.95003.03003.030084,200
May 06, 20212.99003.01002.93002.96002.960028,200
May 05, 20213.01003.02002.92002.97002.970032,900
May 04, 20212.99003.01002.92003.01003.010043,000
May 03, 20212.99003.00002.96003.00003.000063,000
Apr 30, 20212.91002.99002.88002.98002.980058,900
Apr 29, 20212.85002.87002.83002.87002.870035,600
Apr 28, 20212.84002.85002.82002.85002.850053,000
Apr 27, 20212.83002.85002.81002.84002.840032,600
Apr 26, 20212.82002.85002.81002.85002.850048,900
Apr 23, 20212.81002.83002.80002.83002.830034,600
Apr 22, 20212.85002.85002.80002.81002.810043,600
Apr 21, 20212.81002.83002.80002.82002.820032,600
Apr 20, 20212.83002.85002.80002.82002.820018,200
Apr 19, 20212.83002.83002.80002.83002.830051,000
Apr 16, 20212.87002.87002.80002.83002.830040,600
Apr 15, 20212.89002.89002.80002.87002.870034,000
Apr 14, 20212.89002.90002.83002.86002.860040,900
Apr 13, 20212.90002.97002.88002.90002.900034,900
Apr 12, 20212.98003.03002.89002.89002.890085,200
Apr 09, 20213.01003.07002.90002.98002.9800131,200
Apr 08, 20212.85002.99002.84002.99002.9900162,600
Apr 07, 20212.80002.84002.64002.79002.790067,800
Apr 06, 20212.77002.88002.75002.77002.770062,700
Apr 05, 20212.69002.78002.69002.77002.770071,800
Apr 01, 20212.69002.74002.63002.69002.690051,300
Mar 31, 20212.70002.71002.62002.65002.650055,800
Mar 30, 20212.77002.77002.67002.70002.700030,000
Mar 29, 20212.78002.81002.70002.74002.740082,700
Mar 26, 20212.76002.78002.72002.78002.780053,200
Mar 25, 20212.75002.78002.60002.73002.7300139,700
Mar 24, 20212.87002.87002.70002.70002.700087,700
Mar 23, 20212.85002.88002.79002.82002.8200119,600
Mar 22, 20212.83002.85002.79002.82002.820073,300
Mar 19, 20212.90002.91002.83002.83002.830088,900
Mar 18, 20212.94002.94002.85002.85002.850067,800
Mar 17, 20212.86002.95002.75002.94002.9400196,800
Mar 17, 20210.26 Dividend
Mar 16, 20213.30003.33003.12003.16002.9000352,000
Mar 15, 20213.19003.27003.14003.22002.9551241,000
Mar 12, 20213.13003.17003.02003.13002.8725189,900
Mar 11, 20213.12003.24002.97002.99002.7440203,700
Mar 10, 20213.05003.10003.03003.07002.817458,400
Mar 09, 20213.01003.11003.00003.02002.771563,600
Mar 08, 20212.94003.09002.93003.00002.7532117,400
Mar 05, 20212.91002.94002.86002.93002.6889111,900
Mar 04, 20213.04003.04002.91002.95002.7073119,400
Mar 03, 20213.00003.05003.00003.04002.789967,400
Mar 02, 20213.00003.05003.00003.03002.780757,600
Mar 01, 20213.06003.07003.01003.04002.789949,100
Feb 26, 20213.02003.04003.00003.02002.771528,800
Feb 25, 20213.06003.09003.00003.00002.753284,300
Feb 24, 20213.05003.10003.02003.06002.808244,800
Feb 23, 20213.06003.09003.00003.04002.789956,800
Feb 22, 20213.05003.11003.05003.06002.808271,600
Feb 19, 20213.08003.10003.06003.07002.817459,300
Feb 18, 20213.02003.09003.01003.02002.771566,900
Feb 17, 20213.11003.23003.01003.03002.7807148,000
Feb 16, 20212.95003.11002.93003.03002.7807361,800
Feb 12, 20212.78002.82002.78002.82002.5880144,800
Feb 11, 20212.77002.80002.75002.78002.551355,700
Feb 10, 20212.76002.80002.67002.74002.514699,700
Feb 09, 20212.69002.80002.68002.75002.5237328,600
Feb 08, 20212.70002.70002.65002.68002.4595165,900
Feb 05, 20212.60002.65002.57002.64002.422898,700
Feb 04, 20212.60002.60002.56002.56002.349449,800
Feb 03, 20212.59002.61002.55002.60002.386143,500
Feb 02, 20212.56002.58002.53002.54002.331033,100
Feb 01, 20212.45002.54002.45002.54002.331067,100
Jan 29, 20212.51002.52002.45002.45002.248488,800
Jan 28, 20212.54002.64002.50002.50002.294353,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...