Advertisement
U.S. markets closed

MIND Technology, Inc. (MIND)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
4.5556-0.0294 (-0.64%)
At close: 04:00PM EDT
4.5500 -0.01 (-0.12%)
After hours: 07:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.56004.56004.56004.56004.5600400
Mar 27, 20244.45004.53004.40004.41004.41005,600
Mar 26, 20244.51004.51004.30004.35004.35003,400
Mar 25, 20244.62004.66004.47004.53004.530010,000
Mar 22, 20244.72004.90004.61004.68004.68004,700
Mar 21, 20245.18005.20005.12005.12005.12002,200
Mar 20, 20245.37005.37005.14005.18005.18002,400
Mar 19, 20245.28005.40005.28005.28005.28004,300
Mar 18, 20245.26005.26005.26005.26005.26001,800
Mar 15, 20245.11005.45005.11005.21005.21003,200
Mar 14, 20245.98006.03005.65005.65005.65004,500
Mar 13, 20246.01006.10005.89005.90005.900010,800
Mar 12, 20246.22006.40006.00006.01006.01004,000
Mar 11, 20246.45006.50006.20006.25006.25003,200
Mar 08, 20246.29006.29006.29006.29006.2900-
Mar 07, 20246.01006.42006.01006.29006.29003,200
Mar 06, 20246.00006.01006.00006.01006.0100700
Mar 05, 20246.10006.15006.07006.11006.11001,100
Mar 04, 20246.24006.24005.95006.22006.22005,100
Mar 01, 20246.05006.05006.05006.05006.0500500
Feb 29, 20246.10006.24005.96006.05006.05002,700
Feb 28, 20246.05006.24006.05006.05006.05001,900
Feb 27, 20245.86006.04005.86006.04006.04001,000
Feb 26, 20246.23006.37006.17006.24006.24001,900
Feb 23, 20246.02006.05006.00006.00006.00003,100
Feb 22, 20246.01006.19005.95006.01006.01003,200
Feb 21, 20246.00006.00006.00006.00006.0000-
Feb 20, 20246.50006.50006.00006.00006.00001,300
Feb 16, 20245.94006.27005.94006.01006.01002,000
Feb 15, 20246.15006.15005.90005.90005.90004,200
Feb 14, 20246.06006.06005.90006.01006.01001,300
Feb 13, 20245.86005.96005.86005.92005.92001,800
Feb 12, 20245.98006.53005.98006.32006.32003,300
Feb 09, 20246.30006.37006.23006.37006.3700800
Feb 08, 20245.80005.85005.80005.85005.8500700
Feb 07, 20246.13006.13006.13006.13006.1300-
Feb 06, 20246.26006.26005.90006.13006.13001,200
Feb 05, 20246.29006.32005.87005.90005.90002,200
Feb 02, 20246.18006.18006.18006.18006.1800600
Feb 01, 20246.33006.50006.07006.07006.07001,100
Jan 31, 20246.05006.10005.89006.00006.00007,400
Jan 30, 20245.85006.60005.65006.03006.030010,800
Jan 29, 20245.94005.94005.93005.93005.9300800
Jan 26, 20246.02006.02006.02006.02006.0200200
Jan 25, 20246.01006.04006.01006.02006.02003,400
Jan 24, 20246.22006.22006.22006.22006.2200400
Jan 23, 20245.87005.87005.82005.85005.85003,300
Jan 22, 20245.88005.88005.79005.80005.80008,700
Jan 19, 20245.78006.02005.75005.86005.86001,400
Jan 18, 20245.94005.94005.65005.80005.80006,800
Jan 17, 20245.81006.00005.70005.70005.70002,000
Jan 16, 20245.70005.98005.61005.63005.63006,800
Jan 12, 20245.85006.22005.81005.99005.99002,200
Jan 11, 20246.09006.09005.75005.90005.90003,100
Jan 10, 20246.19006.32006.10006.10006.10002,700
Jan 09, 20246.20006.20006.20006.20006.20003,500
Jan 08, 20246.25006.59006.20006.20006.20007,000
Jan 05, 20246.66006.66006.66006.66006.6600900
Jan 04, 20246.53006.82006.50006.67006.67002,600
Jan 03, 20246.61006.85006.58006.71006.71003,700
Jan 02, 20246.51006.80006.51006.51006.51003,600
Dec 29, 20236.60006.80006.59006.59006.59005,800
Dec 28, 20236.67006.93006.57006.59006.59005,500
Dec 27, 20236.39006.98006.29006.53006.530015,000
Dec 26, 20235.91006.48005.91006.39006.390011,900
Dec 22, 20236.00006.13006.00006.00006.00005,500
Dec 21, 20235.95006.10005.77005.99005.99006,200
Dec 20, 20235.53006.13005.53005.88005.880012,600
Dec 19, 20235.56005.99005.50005.57005.570081,400
Dec 18, 20235.09005.09004.76004.86004.860015,800
Dec 15, 20234.84005.31004.81005.09005.090016,600
Dec 14, 20234.52005.21004.44004.88004.880046,600
Dec 13, 20235.90005.90005.24005.88005.880035,100
Dec 12, 20235.45005.83005.29005.50005.500018,600
Dec 11, 20235.30005.48005.22005.24005.24006,500
Dec 08, 20235.35005.49005.22005.48005.48005,700
Dec 07, 20235.42005.42005.22005.35005.35008,800
Dec 06, 20235.29005.40005.10005.40005.400010,000
Dec 05, 20235.30005.43005.20005.43005.43005,600
Dec 04, 20235.39005.56005.11005.23005.23004,500
Dec 01, 20235.25005.45005.10005.21005.21009,200
Nov 30, 20235.00005.31004.94005.18005.180010,500
Nov 29, 20235.03005.03004.83004.92004.92003,800
Nov 28, 20234.86004.86004.76004.76004.76001,000
Nov 27, 20234.80004.98004.80004.92004.92004,600
Nov 24, 20234.91004.91004.64004.64004.6400600
Nov 22, 20234.99005.05004.81004.91004.91004,500
Nov 21, 20234.95005.10004.80005.10005.10009,000
Nov 20, 20234.90005.20004.77004.88004.880021,900
Nov 17, 20235.06005.10004.82004.98004.980017,100
Nov 16, 20234.83005.20004.83004.96004.960011,200
Nov 15, 20234.74005.22004.73004.93004.930030,000
Nov 14, 20235.10005.10004.62004.86004.86008,500
Nov 13, 20234.62005.10004.50004.79004.790023,200
Nov 10, 20234.56004.98004.40004.65004.650015,700
Nov 09, 20234.84004.85004.39004.58004.580019,400
Nov 08, 20234.58005.35004.50004.70004.700039,400
Nov 07, 20234.60005.04004.36004.67004.670033,100
Nov 06, 20234.49004.84004.49004.68004.68006,600
Nov 03, 20234.72004.75004.50004.56004.56006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...