MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.960
-0.010 (-0.51%)
Nov 1, 2024, 4:00 PM EDT - Market closed
MIND C.T.I. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.26% | 10,475 |
Oct 30, 2024 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.28% | 11,267 |
Oct 29, 2024 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | 0.51% | 32,464 |
Oct 28, 2024 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 0.78% | 68,763 |
Oct 25, 2024 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -3.01% | 54,403 |
Oct 24, 2024 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.71% | 37,465 |
Oct 23, 2024 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 1.07% | 9,810 |
Oct 22, 2024 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 6,268 |
Oct 21, 2024 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | - | 16,306 |
Oct 18, 2024 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 3,531 |
Oct 17, 2024 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | - | 6,462 |
Oct 16, 2024 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | - | 10,323 |
Oct 15, 2024 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | 1.03% | 15,978 |
Oct 14, 2024 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.27% | 7,362 |
Oct 11, 2024 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.56% | 5,871 |
Oct 10, 2024 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.15% | 3,737 |
Oct 9, 2024 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.96% | 12,023 |
Oct 8, 2024 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -0.50% | 11,274 |
Oct 7, 2024 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -0.25% | 29,231 |
Oct 4, 2024 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | -0.50% | 10,265 |
Oct 3, 2024 | 2.05 | 2.07 | 2.00 | 2.01 | 2.01 | -1.23% | 20,879 |
Oct 2, 2024 | 1.96 | 2.09 | 1.95 | 2.03 | 2.03 | 3.31% | 115,257 |
Oct 1, 2024 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.25% | 7,746 |
Sep 30, 2024 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 15,829 |
Sep 27, 2024 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -1.01% | 12,312 |
Sep 26, 2024 | 2.02 | 2.02 | 1.93 | 1.98 | 1.98 | -1.49% | 35,102 |
Sep 25, 2024 | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | 2.29% | 6,789 |
Sep 24, 2024 | 2.03 | 2.04 | 1.96 | 1.97 | 1.97 | -2.00% | 26,914 |
Sep 23, 2024 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 40,039 |
Sep 20, 2024 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.25% | 16,484 |
Sep 19, 2024 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 0.51% | 21,168 |
Sep 18, 2024 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | - | 22,998 |
Sep 17, 2024 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.80% | 50,201 |
Sep 16, 2024 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.30% | 71,692 |
Sep 13, 2024 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | 2.13% | 46,088 |
Sep 12, 2024 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 5,392 |
Sep 11, 2024 | 1.94 | 1.94 | 1.86 | 1.93 | 1.93 | - | 14,082 |
Sep 10, 2024 | 1.90 | 1.93 | 1.86 | 1.93 | 1.93 | 2.12% | 39,201 |
Sep 9, 2024 | 1.84 | 1.90 | 1.84 | 1.89 | 1.89 | 1.89% | 33,412 |
Sep 6, 2024 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -0.27% | 52,825 |
Sep 5, 2024 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.80% | 20,595 |
Sep 4, 2024 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.54% | 10,408 |
Sep 3, 2024 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.27% | 35,753 |
Aug 30, 2024 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 11,859 |
Aug 29, 2024 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 22,247 |
Aug 28, 2024 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 5,355 |
Aug 27, 2024 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 14,018 |
Aug 26, 2024 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 10,590 |
Aug 23, 2024 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 11,376 |
Aug 22, 2024 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 3,463 |
Aug 21, 2024 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.49% | 13,178 |
Aug 20, 2024 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | -0.75% | 8,581 |
Aug 19, 2024 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.81% | 44,589 |
Aug 16, 2024 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | -0.27% | 6,984 |
Aug 15, 2024 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 0.27% | 38,050 |
Aug 14, 2024 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -1.07% | 25,591 |
Aug 13, 2024 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 31,402 |
Aug 12, 2024 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -2.13% | 15,310 |
Aug 9, 2024 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 11,311 |
Aug 8, 2024 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 4,580 |
Aug 7, 2024 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 11,513 |
Aug 6, 2024 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 39,450 |
Aug 5, 2024 | 1.84 | 1.84 | 1.70 | 1.81 | 1.81 | -2.43% | 138,111 |
Aug 2, 2024 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.80% | 55,437 |
Aug 1, 2024 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -1.06% | 19,005 |
Jul 31, 2024 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | - | 12,150 |
Jul 30, 2024 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 21,811 |
Jul 29, 2024 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | - | 17,225 |
Jul 26, 2024 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 5,669 |
Jul 25, 2024 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 10,464 |
Jul 24, 2024 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 18,388 |
Jul 23, 2024 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | - | 8,251 |
Jul 22, 2024 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 22,077 |
Jul 19, 2024 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | - | 23,822 |
Jul 18, 2024 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | -3.14% | 46,382 |
Jul 17, 2024 | 1.87 | 1.96 | 1.87 | 1.94 | 1.94 | 2.97% | 20,046 |
Jul 16, 2024 | 1.89 | 1.93 | 1.87 | 1.89 | 1.89 | -1.31% | 32,185 |
Jul 15, 2024 | 1.91 | 1.96 | 1.89 | 1.91 | 1.91 | -1.55% | 15,730 |
Jul 12, 2024 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | 0.52% | 27,413 |
Jul 11, 2024 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 17,194 |
Jul 10, 2024 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 25,234 |
Jul 9, 2024 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 10,740 |
Jul 8, 2024 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 29,190 |
Jul 5, 2024 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.08% | 11,543 |
Jul 3, 2024 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.53% | 25,928 |
Jul 2, 2024 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.43% | 11,613 |
Jul 1, 2024 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.11% | 41,512 |
Jun 28, 2024 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 7,822 |
Jun 27, 2024 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 23,666 |
Jun 26, 2024 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.80% | 6,123 |
Jun 25, 2024 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.27% | 16,524 |
Jun 24, 2024 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | - | 41,247 |
Jun 21, 2024 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -0.32% | 17,468 |
Jun 20, 2024 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 0.86% | 47,760 |
Jun 18, 2024 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | - | 19,777 |
Jun 17, 2024 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 14,096 |
Jun 14, 2024 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 37,162 |
Jun 13, 2024 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.08% | 11,821 |
Jun 12, 2024 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 13,330 |
Jun 11, 2024 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 24,113 |