MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
4.032
+0.172 (4.47%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 3.85 | 4.04 | 3.83 | 4.03 | 4.03 | 4.46% | 70,272 |
| 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 |
| Jun 25, 2024 | 4.21 | 4.27 | 4.05 | 4.13 | 4.13 | -2.13% | 10,001 |
| Jun 24, 2024 | 4.11 | 4.29 | 4.11 | 4.22 | 4.22 | -1.17% | 10,389 |
| Jun 21, 2024 | 4.09 | 4.27 | 4.09 | 4.27 | 4.27 | 2.64% | 16,888 |
| Jun 20, 2024 | 4.26 | 4.33 | 4.10 | 4.16 | 4.16 | -1.05% | 9,821 |
| Jun 18, 2024 | 4.20 | 4.42 | 4.17 | 4.20 | 4.20 | -3.80% | 19,124 |
| Jun 17, 2024 | 4.45 | 4.45 | 4.28 | 4.37 | 4.37 | -1.80% | 4,399 |
| Jun 14, 2024 | 4.50 | 4.50 | 4.38 | 4.45 | 4.45 | 2.53% | 2,889 |
| Jun 13, 2024 | 4.55 | 4.55 | 4.28 | 4.34 | 4.34 | -5.86% | 11,704 |
| Jun 12, 2024 | 4.60 | 4.67 | 4.40 | 4.61 | 4.61 | 1.77% | 25,780 |
| Jun 11, 2024 | 5.04 | 5.33 | 4.42 | 4.53 | 4.53 | -19.54% | 48,140 |
| Jun 10, 2024 | 5.64 | 5.98 | 5.16 | 5.63 | 5.63 | 8.48% | 108,136 |
| Jun 7, 2024 | 5.10 | 5.33 | 5.00 | 5.19 | 5.19 | - | 14,839 |
| Jun 6, 2024 | 5.43 | 5.86 | 4.79 | 5.19 | 5.19 | 1.17% | 57,030 |
| Jun 5, 2024 | 4.64 | 5.25 | 4.55 | 5.13 | 5.13 | 17.66% | 43,514 |
| Jun 4, 2024 | 4.23 | 4.55 | 4.16 | 4.36 | 4.36 | 5.06% | 71,936 |
| Jun 3, 2024 | 4.27 | 4.33 | 4.15 | 4.15 | 4.15 | -4.38% | 24,349 |
| May 31, 2024 | 4.31 | 4.42 | 4.31 | 4.34 | 4.34 | -1.36% | 4,837 |
| May 30, 2024 | 4.40 | 4.44 | 4.38 | 4.40 | 4.40 | 0.46% | 18,144 |
| May 29, 2024 | 4.45 | 4.46 | 4.38 | 4.38 | 4.38 | -0.09% | 4,122 |
| May 28, 2024 | 4.45 | 4.45 | 4.25 | 4.38 | 4.38 | 1.95% | 990 |
| May 24, 2024 | 4.35 | 4.35 | 4.26 | 4.30 | 4.30 | 0.70% | 1,203 |
| May 23, 2024 | 4.37 | 4.37 | 4.20 | 4.27 | 4.27 | -2.33% | 5,109 |
| May 22, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.86% | 370 |
| May 21, 2024 | 4.37 | 4.44 | 4.37 | 4.41 | 4.41 | 0.82% | 9,318 |
| May 20, 2024 | 4.42 | 4.42 | 4.29 | 4.37 | 4.37 | 1.72% | 6,840 |
| May 17, 2024 | 4.42 | 4.45 | 4.30 | 4.30 | 4.30 | -2.27% | 8,362 |
| May 16, 2024 | 4.33 | 4.42 | 4.33 | 4.40 | 4.40 | 0.46% | 5,133 |
| May 15, 2024 | 4.28 | 4.38 | 4.25 | 4.38 | 4.38 | 1.51% | 2,058 |
| May 14, 2024 | 4.22 | 4.47 | 4.22 | 4.32 | 4.32 | -3.68% | 2,832 |
| May 13, 2024 | 4.33 | 4.48 | 4.20 | 4.48 | 4.48 | 0.22% | 2,553 |
| May 10, 2024 | 4.21 | 4.47 | 4.21 | 4.47 | 4.47 | 2.52% | 3,917 |
| May 9, 2024 | 4.56 | 4.60 | 4.36 | 4.36 | 4.36 | -3.11% | 12,122 |
| May 8, 2024 | 5.70 | 5.70 | 4.15 | 4.50 | 4.50 | -22.01% | 109,772 |
| May 7, 2024 | 5.85 | 5.91 | 5.73 | 5.77 | 5.77 | -1.20% | 5,193 |