Advertisement
U.S. markets closed

MIND C.T.I. Ltd (MNDO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
1.8972-0.0328 (-1.70%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.91001.92991.89001.89721.897236,294
Mar 27, 20241.91001.93001.90001.93001.930010,300
Mar 26, 20241.90001.93001.90001.90001.900045,200
Mar 25, 20241.91001.93001.90001.91001.910048,100
Mar 22, 20241.93001.93001.90001.90001.900077,100
Mar 21, 20241.94001.95001.90001.91001.910048,400
Mar 20, 20241.95001.97001.94001.94001.9400136,500
Mar 19, 20242.01002.13001.93002.00002.0000157,000
Mar 19, 20240.24 Dividend
Mar 18, 20242.22002.28002.16002.24002.0000242,300
Mar 15, 20242.14002.22002.12002.21001.973270,800
Mar 14, 20242.20002.20002.16002.17001.937583,700
Mar 13, 20242.16002.21002.15002.20001.964331,700
Mar 12, 20242.19002.22002.17002.18001.946491,500
Mar 11, 20242.18002.20002.16002.18001.946453,800
Mar 08, 20242.15002.16002.14002.16001.928668,800
Mar 07, 20242.12002.15002.10002.15001.919628,500
Mar 06, 20242.12002.15002.11002.14001.910760,500
Mar 05, 20242.08002.09002.06002.09001.866121,400
Mar 04, 20242.04002.09002.04002.07001.848227,000
Mar 01, 20242.06002.06002.05002.06001.839319,500
Feb 29, 20242.08002.09002.04002.06001.839335,900
Feb 28, 20242.09002.10002.05002.08001.857152,300
Feb 27, 20242.10002.11002.07002.07001.848254,400
Feb 26, 20242.07002.12002.07002.08001.857120,500
Feb 23, 20242.11002.13002.09002.10001.87509,600
Feb 22, 20242.12002.13002.07002.10001.875050,600
Feb 21, 20242.13002.14002.12002.13001.901814,000
Feb 20, 20242.13002.14002.12002.13001.90189,500
Feb 16, 20242.11002.14002.10002.12001.892919,300
Feb 15, 20242.12002.14002.10002.11001.88396,900
Feb 14, 20242.14002.14002.07002.07001.848212,400
Feb 13, 20242.15002.15002.05002.07001.848229,400
Feb 12, 20242.10002.15002.09002.13001.901860,500
Feb 09, 20242.07002.10002.07002.09001.866121,400
Feb 08, 20242.06002.09002.06002.07001.84828,800
Feb 07, 20242.09002.09002.06002.08001.857121,000
Feb 06, 20242.09002.09002.08002.09001.866114,200
Feb 05, 20242.05002.09002.04002.09001.866152,000
Feb 02, 20242.07002.08002.06002.08001.857135,600
Feb 01, 20242.07002.08002.05002.06001.839322,800
Jan 31, 20242.06002.07002.05002.07001.848228,900
Jan 30, 20242.05002.08002.05002.07001.848229,500
Jan 29, 20242.09002.10002.06002.08001.857139,700
Jan 26, 20242.09002.09002.07002.08001.857128,400
Jan 25, 20242.09002.10002.09002.09001.866116,000
Jan 24, 20242.06002.10002.06002.07001.848219,600
Jan 23, 20242.08002.08002.06002.07001.848222,100
Jan 22, 20242.05002.08002.05002.07001.848211,700
Jan 19, 20242.07002.07002.05002.06001.839310,900
Jan 18, 20242.04002.08002.04002.05001.830424,600
Jan 17, 20242.08002.10002.05002.09001.866116,900
Jan 16, 20242.05002.08002.05002.06001.83936,200
Jan 12, 20242.05002.07002.04002.06001.83938,700
Jan 11, 20242.07002.09002.05002.05001.830420,100
Jan 10, 20242.07002.08002.05002.07001.84827,600
Jan 09, 20242.05002.08002.05002.05001.830412,100
Jan 08, 20242.00002.09002.00002.05001.830432,500
Jan 05, 20242.03002.03002.00002.00001.785721,200
Jan 04, 20241.99002.03001.99002.01001.79467,900
Jan 03, 20241.96002.03001.96001.96001.750034,600
Jan 02, 20241.94002.00001.94001.97001.758930,100
Dec 29, 20231.96001.99001.96001.96001.750024,200
Dec 28, 20231.98002.00001.94001.94001.732113,000
Dec 27, 20231.94002.03001.93002.00001.785733,300
Dec 26, 20231.97001.98001.94001.95001.741116,100
Dec 22, 20231.95001.98001.95001.97001.758911,500
Dec 21, 20231.95001.97001.95001.95001.741113,200
Dec 20, 20231.95001.96001.92001.96001.750028,300
Dec 19, 20231.90001.95001.90001.93001.723223,600
Dec 18, 20231.91001.96001.90001.91001.705443,000
Dec 15, 20231.93001.95001.91001.93001.723217,300
Dec 14, 20231.91001.95001.91001.94001.732120,600
Dec 13, 20231.95001.95001.90001.93001.723231,000
Dec 12, 20231.92001.98001.92001.93001.723230,000
Dec 11, 20231.96001.97001.95001.95001.741113,600
Dec 08, 20231.93001.96001.92001.96001.750037,700
Dec 07, 20231.88001.93001.88001.91001.705416,300
Dec 06, 20231.88001.95001.88001.92001.714363,700
Dec 05, 20231.91001.91001.90001.91001.705426,100
Dec 04, 20231.90001.91001.90001.91001.705416,800
Dec 01, 20231.90001.91001.89001.90001.696411,200
Nov 30, 20231.91001.91001.89001.91001.70546,300
Nov 29, 20231.87001.91001.87001.89001.68755,900
Nov 28, 20231.87001.91001.87001.91001.705433,500
Nov 27, 20231.88001.91001.88001.91001.705412,200
Nov 24, 20231.91001.91001.89001.91001.70549,500
Nov 22, 20231.91001.91001.87001.91001.705424,500
Nov 21, 20231.87001.90001.86001.90001.696413,700
Nov 20, 20231.91001.91001.85001.87001.669619,300
Nov 17, 20231.91001.91001.89001.90001.696423,400
Nov 16, 20231.86001.91001.86001.90001.696413,600
Nov 15, 20231.88001.89001.87001.89001.68759,400
Nov 14, 20231.89001.89001.86001.88001.678615,700
Nov 13, 20231.86001.89001.84001.86001.660741,400
Nov 10, 20231.85001.87001.85001.87001.669624,000
Nov 09, 20231.84001.86001.82001.85001.651821,900
Nov 08, 20231.88001.88001.86001.86001.66078,300
Nov 07, 20231.88001.88001.85001.87001.669617,700
Nov 06, 20231.85001.87001.85001.86001.660711,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...