MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
3.710
-0.120 (-3.13%)
Nov 14, 2024, 4:00 PM EST - Market closed
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -3.13% | 41,108 |
| Nov 13, 2024 | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | 1.06% | 43,566 |
| Nov 12, 2024 | 3.80 | 3.80 | 3.75 | 3.79 | 3.79 | -0.79% | 48,698 |
| Nov 11, 2024 | 3.66 | 3.85 | 3.65 | 3.82 | 3.82 | 4.37% | 78,567 |
| Nov 8, 2024 | 3.62 | 3.72 | 3.54 | 3.66 | 3.66 | 1.10% | 72,449 |
| Nov 7, 2024 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -2.00% | 20,232 |
| Nov 6, 2024 | 3.57 | 3.73 | 3.56 | 3.69 | 3.69 | 3.47% | 77,280 |
| Nov 5, 2024 | 3.56 | 3.60 | 3.53 | 3.57 | 3.57 | -1.11% | 74,259 |
| Nov 4, 2024 | 3.55 | 3.61 | 3.53 | 3.61 | 3.61 | 1.23% | 72,835 |
| Nov 1, 2024 | 3.56 | 3.62 | 3.54 | 3.57 | 3.57 | -0.39% | 47,278 |
| Oct 31, 2024 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | - | 15,451 |
| Oct 30, 2024 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -1.38% | 21,612 |
| Oct 29, 2024 | 3.56 | 3.66 | 3.55 | 3.63 | 3.63 | -0.27% | 105,512 |
| Oct 28, 2024 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 2.54% | 40,943 |
| Oct 25, 2024 | 3.49 | 3.55 | 3.48 | 3.55 | 3.55 | - | 90,275 |
| Oct 24, 2024 | 3.57 | 3.57 | 3.48 | 3.55 | 3.55 | -0.50% | 59,412 |
| Oct 23, 2024 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -0.50% | 32,933 |
| Oct 22, 2024 | 3.55 | 3.59 | 3.47 | 3.59 | 3.59 | 0.73% | 60,508 |
| Oct 21, 2024 | 3.57 | 3.57 | 3.53 | 3.56 | 3.56 | - | 17,950 |
| Oct 18, 2024 | 3.57 | 3.61 | 3.55 | 3.56 | 3.56 | -1.52% | 43,313 |
| Oct 17, 2024 | 3.62 | 3.62 | 3.53 | 3.62 | 3.62 | -0.14% | 42,617 |
| Oct 16, 2024 | 3.69 | 3.69 | 3.54 | 3.62 | 3.62 | -0.96% | 80,321 |
| Oct 15, 2024 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -2.53% | 86,506 |
| Oct 14, 2024 | 3.75 | 3.76 | 3.70 | 3.75 | 3.75 | 0.13% | 31,775 |
| Oct 11, 2024 | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | -0.93% | 7,968 |
| Oct 10, 2024 | 3.81 | 3.81 | 3.71 | 3.78 | 3.78 | - | 46,021 |
| Oct 9, 2024 | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -1.56% | 24,086 |
| Oct 8, 2024 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 18,606 |
| Oct 7, 2024 | 3.79 | 3.86 | 3.75 | 3.80 | 3.80 | -3.06% | 44,782 |
| Oct 4, 2024 | 3.82 | 3.96 | 3.75 | 3.92 | 3.92 | 3.43% | 43,214 |
| Oct 3, 2024 | 3.86 | 3.86 | 3.73 | 3.79 | 3.79 | -1.81% | 34,274 |
| Oct 2, 2024 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -0.64% | 24,846 |
| Oct 1, 2024 | 3.87 | 3.90 | 3.82 | 3.89 | 3.89 | 0.65% | 17,822 |
| Sep 30, 2024 | 4.00 | 4.00 | 3.80 | 3.86 | 3.86 | -4.27% | 187,994 |
| Sep 27, 2024 | 3.85 | 4.04 | 3.83 | 4.03 | 4.03 | 4.46% | 70,274 |
| Sep 26, 2024 | 3.88 | 3.88 | 3.78 | 3.86 | 3.86 | -1.03% | 84,566 |
| Sep 25, 2024 | 3.98 | 3.98 | 3.87 | 3.90 | 3.90 | -2.26% | 56,124 |
| Sep 24, 2024 | 4.00 | 4.04 | 3.88 | 3.99 | 3.99 | -1.48% | 42,907 |
| Sep 23, 2024 | 3.87 | 4.10 | 3.83 | 4.05 | 4.05 | 4.11% | 268,740 |
| Sep 20, 2024 | 3.87 | 3.89 | 3.78 | 3.89 | 3.89 | 0.52% | 83,739 |
| Sep 19, 2024 | 3.80 | 3.88 | 3.73 | 3.87 | 3.87 | 2.11% | 58,685 |
| Sep 18, 2024 | 3.79 | 3.87 | 3.79 | 3.79 | 3.79 | 0.53% | 79,207 |
| Sep 17, 2024 | 3.75 | 3.86 | 3.71 | 3.77 | 3.77 | 1.07% | 45,422 |
| Sep 16, 2024 | 3.93 | 3.97 | 3.73 | 3.73 | 3.73 | -4.85% | 48,126 |
| Sep 13, 2024 | 3.70 | 4.04 | 3.60 | 3.92 | 3.92 | 2.89% | 156,813 |
| Sep 12, 2024 | 3.70 | 4.07 | 3.70 | 3.81 | 3.81 | 5.25% | 299,951 |
| Sep 11, 2024 | 3.50 | 3.65 | 3.41 | 3.62 | 3.62 | 4.93% | 133,417 |
| Sep 10, 2024 | 3.20 | 3.46 | 3.16 | 3.45 | 3.45 | 8.83% | 113,231 |
| Sep 9, 2024 | 3.24 | 3.29 | 3.10 | 3.17 | 3.17 | -2.16% | 58,614 |
| Sep 6, 2024 | 3.25 | 3.29 | 3.05 | 3.24 | 3.24 | -0.31% | 254,116 |
| Sep 5, 2024 | 3.48 | 3.54 | 3.19 | 3.25 | 3.25 | -6.37% | 116,369 |
| Sep 4, 2024 | 3.55 | 3.59 | 3.41 | 3.47 | 3.47 | -1.67% | 16,323 |
| Sep 3, 2024 | 3.81 | 3.91 | 3.52 | 3.53 | 3.53 | -4.85% | 20,957 |
| Aug 30, 2024 | 3.97 | 4.14 | 3.66 | 3.71 | 3.71 | -2.37% | 15,836 |
| Aug 29, 2024 | 3.98 | 3.98 | 3.62 | 3.80 | 3.80 | -3.06% | 34,450 |
| Aug 28, 2024 | 3.92 | 4.04 | 3.92 | 3.92 | 3.92 | -1.75% | 1,955 |
| Aug 27, 2024 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -1.48% | 5,530 |
| Aug 26, 2024 | 4.15 | 4.18 | 4.01 | 4.05 | 4.05 | -0.74% | 4,569 |
| Aug 23, 2024 | 3.91 | 4.15 | 3.90 | 4.08 | 4.08 | 3.66% | 18,473 |
| Aug 22, 2024 | 4.11 | 4.15 | 3.90 | 3.94 | 3.94 | -4.00% | 60,790 |
| Aug 21, 2024 | 4.59 | 4.59 | 4.00 | 4.10 | 4.10 | -2.61% | 42,072 |
| Aug 20, 2024 | 4.25 | 4.35 | 4.15 | 4.21 | 4.21 | -0.82% | 43,380 |
| Aug 19, 2024 | 4.38 | 4.60 | 4.20 | 4.25 | 4.25 | -2.64% | 52,087 |
| Aug 16, 2024 | 4.55 | 4.70 | 4.30 | 4.36 | 4.36 | -4.60% | 50,046 |
| Aug 15, 2024 | 4.68 | 4.69 | 4.50 | 4.57 | 4.57 | -0.65% | 18,444 |
| Aug 14, 2024 | 4.69 | 4.69 | 4.48 | 4.60 | 4.60 | 0.22% | 29,187 |
| Aug 13, 2024 | 4.93 | 4.94 | 4.47 | 4.59 | 4.59 | -3.57% | 87,484 |
| Aug 12, 2024 | 4.79 | 4.95 | 4.72 | 4.76 | 4.76 | 0.42% | 123,641 |
| Aug 9, 2024 | 4.55 | 4.91 | 4.55 | 4.74 | 4.74 | 1.07% | 126,052 |
| Aug 8, 2024 | 4.81 | 5.06 | 4.58 | 4.69 | 4.69 | -1.05% | 20,965 |
| Aug 7, 2024 | 4.75 | 4.85 | 4.43 | 4.74 | 4.74 | 2.60% | 144,351 |
| Aug 6, 2024 | 4.58 | 4.74 | 4.58 | 4.62 | 4.62 | -1.70% | 90,338 |
| Aug 5, 2024 | 4.40 | 4.72 | 4.39 | 4.70 | 4.70 | 2.17% | 189,624 |
| Aug 2, 2024 | 4.44 | 4.75 | 4.30 | 4.60 | 4.60 | 3.84% | 230,924 |
| Aug 1, 2024 | 4.58 | 4.58 | 4.36 | 4.43 | 4.43 | -1.56% | 12,531 |
| Jul 31, 2024 | 4.83 | 4.83 | 4.50 | 4.50 | 4.50 | -6.64% | 47,892 |
| Jul 30, 2024 | 4.61 | 5.29 | 4.60 | 4.82 | 4.82 | 4.78% | 330,896 |
| Jul 29, 2024 | 4.86 | 4.86 | 4.50 | 4.60 | 4.60 | -3.36% | 22,770 |
| Jul 26, 2024 | 4.94 | 5.19 | 4.67 | 4.76 | 4.76 | -3.64% | 607,623 |
| Jul 25, 2024 | 4.60 | 5.26 | 4.55 | 4.94 | 4.94 | 6.24% | 329,126 |
| Jul 24, 2024 | 4.98 | 4.98 | 4.55 | 4.65 | 4.65 | -6.63% | 32,902 |
| Jul 23, 2024 | 4.76 | 5.08 | 4.73 | 4.98 | 4.98 | 4.25% | 124,568 |
| Jul 22, 2024 | 4.89 | 5.11 | 4.63 | 4.78 | 4.78 | -1.30% | 214,355 |
| Jul 19, 2024 | 4.38 | 5.05 | 4.38 | 4.84 | 4.84 | 4.72% | 406,988 |
| Jul 18, 2024 | 4.78 | 4.95 | 4.37 | 4.62 | 4.62 | -0.71% | 295,769 |
| Jul 17, 2024 | 4.76 | 4.87 | 4.51 | 4.66 | 4.66 | -0.11% | 39,929 |
| Jul 16, 2024 | 4.51 | 5.10 | 4.39 | 4.66 | 4.66 | 4.02% | 332,559 |
| Jul 15, 2024 | 4.20 | 4.77 | 4.08 | 4.48 | 4.48 | 7.95% | 176,487 |
| Jul 12, 2024 | 4.02 | 4.35 | 4.02 | 4.15 | 4.15 | 3.49% | 37,356 |
| Jul 11, 2024 | 4.25 | 4.25 | 3.95 | 4.01 | 4.01 | -5.98% | 91,362 |
| Jul 10, 2024 | 4.24 | 4.29 | 4.24 | 4.27 | 4.27 | -0.35% | 759 |
| Jul 9, 2024 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | -0.47% | 1,171 |
| Jul 8, 2024 | 4.21 | 4.41 | 4.21 | 4.30 | 4.30 | 0.47% | 5,706 |
| Jul 5, 2024 | 4.02 | 4.29 | 4.02 | 4.28 | 4.28 | 4.39% | 12,018 |
| Jul 3, 2024 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -1.68% | 555 |
| Jul 2, 2024 | 4.08 | 4.26 | 4.06 | 4.17 | 4.17 | 0.24% | 7,312 |
| Jul 1, 2024 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | -0.95% | 13,786 |
| Jun 28, 2024 | 4.20 | 4.24 | 4.15 | 4.20 | 4.20 | 1.69% | 3,263 |
| Jun 27, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.82% | 778 |
| Jun 26, 2024 | 4.15 | 4.25 | 4.14 | 4.25 | 4.25 | 2.91% | 9,936 |