MNDO - MIND C.T.I. Ltd

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 25, 20192.17002.17002.15002.16002.160025,300
Jun 24, 20192.16002.17002.16002.17002.170019,400
Jun 21, 20192.16002.17002.16002.16002.160011,200
Jun 20, 20192.16002.17002.16002.17002.170012,500
Jun 19, 20192.17002.17002.16002.16002.160015,000
Jun 18, 20192.17002.17002.15002.17002.170017,500
Jun 17, 20192.16002.17002.15002.16002.160040,200
Jun 14, 20192.16002.17002.15002.17002.170017,600
Jun 13, 20192.16002.16002.15002.16002.160014,500
Jun 12, 20192.17002.17002.15002.17002.170039,800
Jun 11, 20192.17002.17002.16002.17002.170029,700
Jun 10, 20192.16002.17002.15002.15002.150011,600
Jun 07, 20192.16002.17002.16002.17002.17005,900
Jun 06, 20192.17002.17002.15002.16002.160011,900
Jun 05, 20192.18002.18002.16002.17002.170020,900
Jun 04, 20192.18002.18002.17002.17002.170018,500
Jun 03, 20192.18002.18002.16002.17002.170051,900
May 31, 20192.18002.19002.16002.17002.170027,600
May 30, 20192.18002.19002.16002.19002.190010,600
May 29, 20192.17002.20002.17002.19002.190026,200
May 28, 20192.18002.18002.16002.17002.170016,100
May 24, 20192.19002.20002.16002.19002.190018,300
May 23, 20192.18002.20002.17002.19002.19006,500
May 22, 20192.21002.21002.18002.21002.210021,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...