NasdaqGM - Delayed Quote USD

MIND C.T.I. Ltd (MNDO)

1.8800 0.0000 (0.00%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1.9100 1.9100 1.8500 1.8800 1.8800 24,170
Apr 22, 2024 1.8800 1.8900 1.8600 1.8800 1.8800 14,500
Apr 19, 2024 1.9300 1.9400 1.8800 1.8900 1.8900 10,900
Apr 18, 2024 1.9300 1.9500 1.8500 1.8600 1.8600 35,200
Apr 17, 2024 1.9400 1.9400 1.8800 1.8900 1.8900 21,100
Apr 16, 2024 1.9400 1.9400 1.8800 1.8900 1.8900 29,800
Apr 15, 2024 1.9200 1.9600 1.8800 1.8900 1.8900 62,100
Apr 12, 2024 1.9400 1.9400 1.9000 1.9100 1.9100 37,300
Apr 11, 2024 1.9300 1.9400 1.9200 1.9400 1.9400 6,200
Apr 10, 2024 1.9600 1.9600 1.9000 1.9100 1.9100 55,200
Apr 9, 2024 1.9600 1.9700 1.9500 1.9600 1.9600 40,500
Apr 8, 2024 1.9600 1.9800 1.9200 1.9500 1.9500 29,200
Apr 5, 2024 1.9200 1.9900 1.9000 1.9900 1.9900 104,800
Apr 4, 2024 1.8700 1.8800 1.8700 1.8800 1.8800 20,100
Apr 3, 2024 1.9000 1.9000 1.8700 1.8800 1.8800 17,300
Apr 2, 2024 1.8900 1.9100 1.8700 1.8800 1.8800 40,100
Apr 1, 2024 1.8900 1.8900 1.8600 1.8700 1.8700 48,500
Mar 28, 2024 1.9100 1.9300 1.8900 1.9000 1.9000 36,500
Mar 27, 2024 1.9100 1.9300 1.9000 1.9300 1.9300 10,300
Mar 26, 2024 1.9000 1.9300 1.9000 1.9000 1.9000 45,200
Mar 25, 2024 1.9100 1.9300 1.9000 1.9100 1.9100 48,100
Mar 22, 2024 1.9300 1.9300 1.9000 1.9000 1.9000 77,100
Mar 21, 2024 1.9400 1.9500 1.9000 1.9100 1.9100 48,400
Mar 20, 2024 1.9500 1.9700 1.9400 1.9400 1.9400 136,500
Mar 19, 2024 0.2400 Dividend
Mar 19, 2024 2.0100 2.1300 1.9300 2.0000 2.0000 157,000
Mar 18, 2024 2.2200 2.2800 2.1600 2.2400 2.0000 242,300
Mar 15, 2024 2.1400 2.2200 2.1200 2.2100 1.9732 70,800
Mar 14, 2024 2.2000 2.2000 2.1600 2.1700 1.9375 83,700
Mar 13, 2024 2.1600 2.2100 2.1500 2.2000 1.9643 31,700
Mar 12, 2024 2.1900 2.2200 2.1700 2.1800 1.9464 91,500
Mar 11, 2024 2.1800 2.2000 2.1600 2.1800 1.9464 53,800
Mar 8, 2024 2.1500 2.1600 2.1400 2.1600 1.9286 68,800
Mar 7, 2024 2.1200 2.1500 2.1000 2.1500 1.9196 28,500
Mar 6, 2024 2.1200 2.1500 2.1100 2.1400 1.9107 60,500
Mar 5, 2024 2.0800 2.0900 2.0600 2.0900 1.8661 21,400
Mar 4, 2024 2.0400 2.0900 2.0400 2.0700 1.8482 27,000
Mar 1, 2024 2.0600 2.0600 2.0500 2.0600 1.8393 19,500
Feb 29, 2024 2.0800 2.0900 2.0400 2.0600 1.8393 35,900
Feb 28, 2024 2.0900 2.1000 2.0500 2.0800 1.8571 52,300
Feb 27, 2024 2.1000 2.1100 2.0700 2.0700 1.8482 54,400
Feb 26, 2024 2.0700 2.1200 2.0700 2.0800 1.8571 20,500
Feb 23, 2024 2.1100 2.1300 2.0900 2.1000 1.8750 9,600
Feb 22, 2024 2.1200 2.1300 2.0700 2.1000 1.8750 50,600
Feb 21, 2024 2.1300 2.1400 2.1200 2.1300 1.9018 14,000
Feb 20, 2024 2.1300 2.1400 2.1200 2.1300 1.9018 9,500
Feb 16, 2024 2.1100 2.1400 2.1000 2.1200 1.8929 19,300
Feb 15, 2024 2.1200 2.1400 2.1000 2.1100 1.8839 6,900
Feb 14, 2024 2.1400 2.1400 2.0700 2.0700 1.8482 12,400
Feb 13, 2024 2.1500 2.1500 2.0500 2.0700 1.8482 29,400
Feb 12, 2024 2.1000 2.1500 2.0900 2.1300 1.9018 60,500
Feb 9, 2024 2.0700 2.1000 2.0700 2.0900 1.8661 21,400
Feb 8, 2024 2.0600 2.0900 2.0600 2.0700 1.8482 8,800
Feb 7, 2024 2.0900 2.0900 2.0600 2.0800 1.8571 21,000
Feb 6, 2024 2.0900 2.0900 2.0800 2.0900 1.8661 14,200
Feb 5, 2024 2.0500 2.0900 2.0400 2.0900 1.8661 52,000
Feb 2, 2024 2.0700 2.0800 2.0600 2.0800 1.8571 35,600
Feb 1, 2024 2.0700 2.0800 2.0500 2.0600 1.8393 22,800
Jan 31, 2024 2.0600 2.0700 2.0500 2.0700 1.8482 28,900
Jan 30, 2024 2.0500 2.0800 2.0500 2.0700 1.8482 29,500
Jan 29, 2024 2.0900 2.1000 2.0600 2.0800 1.8571 39,700
Jan 26, 2024 2.0900 2.0900 2.0700 2.0800 1.8571 28,400
Jan 25, 2024 2.0900 2.1000 2.0900 2.0900 1.8661 16,000
Jan 24, 2024 2.0600 2.1000 2.0600 2.0700 1.8482 19,600
Jan 23, 2024 2.0800 2.0800 2.0600 2.0700 1.8482 22,100
Jan 22, 2024 2.0500 2.0800 2.0500 2.0700 1.8482 11,700
Jan 19, 2024 2.0700 2.0700 2.0500 2.0600 1.8393 10,900
Jan 18, 2024 2.0400 2.0800 2.0400 2.0500 1.8304 24,600
Jan 17, 2024 2.0800 2.1000 2.0500 2.0900 1.8661 16,900
Jan 16, 2024 2.0500 2.0800 2.0500 2.0600 1.8393 6,200
Jan 12, 2024 2.0500 2.0700 2.0400 2.0600 1.8393 8,700
Jan 11, 2024 2.0700 2.0900 2.0500 2.0500 1.8304 20,100
Jan 10, 2024 2.0700 2.0800 2.0500 2.0700 1.8482 7,600
Jan 9, 2024 2.0500 2.0800 2.0500 2.0500 1.8304 12,100
Jan 8, 2024 2.0000 2.0900 2.0000 2.0500 1.8304 32,500
Jan 5, 2024 2.0300 2.0300 2.0000 2.0000 1.7857 21,200
Jan 4, 2024 1.9900 2.0300 1.9900 2.0100 1.7946 7,900
Jan 3, 2024 1.9600 2.0300 1.9600 1.9600 1.7500 34,600
Jan 2, 2024 1.9400 2.0000 1.9400 1.9700 1.7589 30,100
Dec 29, 2023 1.9600 1.9900 1.9600 1.9600 1.7500 24,200
Dec 28, 2023 1.9800 2.0000 1.9400 1.9400 1.7321 13,000
Dec 27, 2023 1.9400 2.0300 1.9300 2.0000 1.7857 33,300
Dec 26, 2023 1.9700 1.9800 1.9400 1.9500 1.7411 16,100
Dec 22, 2023 1.9500 1.9800 1.9500 1.9700 1.7589 11,500
Dec 21, 2023 1.9500 1.9700 1.9500 1.9500 1.7411 13,200
Dec 20, 2023 1.9500 1.9600 1.9200 1.9600 1.7500 28,300
Dec 19, 2023 1.9000 1.9500 1.9000 1.9300 1.7232 23,600
Dec 18, 2023 1.9100 1.9600 1.9000 1.9100 1.7054 43,000
Dec 15, 2023 1.9300 1.9500 1.9100 1.9300 1.7232 17,300
Dec 14, 2023 1.9100 1.9500 1.9100 1.9400 1.7321 20,600
Dec 13, 2023 1.9500 1.9500 1.9000 1.9300 1.7232 31,000
Dec 12, 2023 1.9200 1.9800 1.9200 1.9300 1.7232 30,000
Dec 11, 2023 1.9600 1.9700 1.9500 1.9500 1.7411 13,600
Dec 8, 2023 1.9300 1.9600 1.9200 1.9600 1.7500 37,700
Dec 7, 2023 1.8800 1.9300 1.8800 1.9100 1.7054 16,300
Dec 6, 2023 1.8800 1.9500 1.8800 1.9200 1.7143 63,700
Dec 5, 2023 1.9100 1.9100 1.9000 1.9100 1.7054 26,100
Dec 4, 2023 1.9000 1.9100 1.9000 1.9100 1.7054 16,800
Dec 1, 2023 1.9000 1.9100 1.8900 1.9000 1.6964 11,200
Nov 30, 2023 1.9100 1.9100 1.8900 1.9100 1.7054 6,300
Nov 29, 2023 1.8700 1.9100 1.8700 1.8900 1.6875 5,900
Nov 28, 2023 1.8700 1.9100 1.8700 1.9100 1.7054 33,500
Nov 27, 2023 1.8800 1.9100 1.8800 1.9100 1.7054 12,200
Nov 24, 2023 1.9100 1.9100 1.8900 1.9100 1.7054 9,500
Nov 22, 2023 1.9100 1.9100 1.8700 1.9100 1.7054 24,500
Nov 21, 2023 1.8700 1.9000 1.8600 1.9000 1.6964 13,700
Nov 20, 2023 1.9100 1.9100 1.8500 1.8700 1.6696 19,300
Nov 17, 2023 1.9100 1.9100 1.8900 1.9000 1.6964 23,400
Nov 16, 2023 1.8600 1.9100 1.8600 1.9000 1.6964 13,600
Nov 15, 2023 1.8800 1.8900 1.8700 1.8900 1.6875 9,400
Nov 14, 2023 1.8900 1.8900 1.8600 1.8800 1.6786 15,700
Nov 13, 2023 1.8600 1.8900 1.8400 1.8600 1.6607 41,400
Nov 10, 2023 1.8500 1.8700 1.8500 1.8700 1.6696 24,000
Nov 9, 2023 1.8400 1.8600 1.8200 1.8500 1.6518 21,900
Nov 8, 2023 1.8800 1.8800 1.8600 1.8600 1.6607 8,300
Nov 7, 2023 1.8800 1.8800 1.8500 1.8700 1.6696 17,700
Nov 6, 2023 1.8500 1.8700 1.8500 1.8600 1.6607 11,500
Nov 3, 2023 1.8500 1.8800 1.8500 1.8600 1.6607 34,600
Nov 2, 2023 1.8700 1.8700 1.8400 1.8500 1.6518 17,000
Nov 1, 2023 1.8500 1.8700 1.8300 1.8700 1.6696 19,700
Oct 31, 2023 1.8500 1.8600 1.8300 1.8300 1.6339 16,000
Oct 30, 2023 1.8700 1.8800 1.8300 1.8500 1.6518 72,700
Oct 27, 2023 1.8800 1.8800 1.8600 1.8600 1.6607 24,700
Oct 26, 2023 1.8700 1.8800 1.8600 1.8700 1.6696 24,500
Oct 25, 2023 1.8700 1.8900 1.8600 1.8600 1.6607 30,800
Oct 24, 2023 1.8800 1.8900 1.8700 1.8700 1.6696 37,800
Oct 23, 2023 1.9100 1.9100 1.8600 1.8700 1.6696 85,000
Oct 20, 2023 1.8800 1.8900 1.8700 1.8800 1.6786 15,600
Oct 19, 2023 1.8900 1.9000 1.8700 1.8800 1.6786 28,700
Oct 18, 2023 1.8600 1.8800 1.8600 1.8700 1.6696 24,700
Oct 17, 2023 1.8600 1.8900 1.8600 1.8700 1.6696 64,700
Oct 16, 2023 1.8800 1.9000 1.8600 1.8800 1.6786 35,400
Oct 13, 2023 1.8900 1.8900 1.8800 1.8800 1.6786 18,900
Oct 12, 2023 1.9000 1.9000 1.8900 1.8900 1.6875 14,800
Oct 11, 2023 1.9100 1.9200 1.8900 1.8900 1.6875 13,000
Oct 10, 2023 1.8600 1.9000 1.8600 1.8900 1.6875 27,000
Oct 9, 2023 1.8700 1.9000 1.8700 1.8800 1.6786 46,400
Oct 6, 2023 1.8800 1.9000 1.8800 1.8800 1.6786 14,700
Oct 5, 2023 1.8800 1.9000 1.8800 1.8900 1.6875 30,600
Oct 4, 2023 1.8800 1.8900 1.8800 1.8900 1.6875 15,700
Oct 3, 2023 1.8700 1.9000 1.8700 1.8900 1.6875 16,800
Oct 2, 2023 1.8700 1.9200 1.8700 1.9000 1.6964 41,700
Sep 29, 2023 1.8700 1.8900 1.8700 1.8800 1.6786 24,000
Sep 28, 2023 1.8800 1.8800 1.8700 1.8800 1.6786 6,900
Sep 27, 2023 1.8700 1.9000 1.8700 1.8800 1.6786 23,400
Sep 26, 2023 1.8900 1.8900 1.8700 1.8700 1.6696 21,800
Sep 25, 2023 1.9000 1.9100 1.8700 1.8900 1.6875 20,500
Sep 22, 2023 1.9000 1.9100 1.9000 1.9000 1.6964 10,900
Sep 21, 2023 1.9100 1.9100 1.8900 1.9000 1.6964 14,500
Sep 20, 2023 1.9100 1.9200 1.8800 1.8900 1.6875 16,600
Sep 19, 2023 1.8700 1.9000 1.8700 1.8800 1.6786 39,900
Sep 18, 2023 1.8700 1.9000 1.8600 1.8800 1.6786 78,900
Sep 15, 2023 1.9000 1.9200 1.8900 1.8900 1.6875 26,400
Sep 14, 2023 1.9100 1.9200 1.9000 1.9000 1.6964 15,700
Sep 13, 2023 1.9100 1.9300 1.9100 1.9100 1.7054 10,000
Sep 12, 2023 1.9100 1.9200 1.9000 1.9200 1.7143 12,100
Sep 11, 2023 1.9100 1.9200 1.9100 1.9200 1.7143 18,800
Sep 8, 2023 1.9200 1.9300 1.9100 1.9200 1.7143 10,400
Sep 7, 2023 1.9400 1.9500 1.9200 1.9200 1.7143 7,900
Sep 6, 2023 1.9800 1.9800 1.9300 1.9400 1.7321 30,200
Sep 5, 2023 1.9500 1.9600 1.9400 1.9500 1.7411 24,000
Sep 1, 2023 1.9500 1.9800 1.9300 1.9400 1.7321 27,300
Aug 31, 2023 1.9000 1.9700 1.9000 1.9400 1.7321 38,300
Aug 30, 2023 1.9000 1.9400 1.9000 1.9200 1.7143 12,700
Aug 29, 2023 1.8800 1.9300 1.8800 1.9100 1.7054 17,400
Aug 28, 2023 1.9300 1.9300 1.8800 1.8900 1.6875 120,100
Aug 25, 2023 1.9100 1.9300 1.8900 1.8900 1.6875 31,300
Aug 24, 2023 1.9100 1.9300 1.8800 1.9000 1.6964 66,100
Aug 23, 2023 1.9100 1.9100 1.8900 1.9100 1.7054 5,600
Aug 22, 2023 1.9100 1.9200 1.9000 1.9100 1.7054 16,400
Aug 21, 2023 1.9100 1.9400 1.9000 1.9000 1.6964 15,500
Aug 18, 2023 1.9300 1.9400 1.9000 1.9100 1.7054 23,700
Aug 17, 2023 1.8900 1.9200 1.8900 1.8900 1.6875 27,800
Aug 16, 2023 1.9000 1.9100 1.8900 1.9100 1.7054 33,500
Aug 15, 2023 1.9400 1.9400 1.8900 1.8900 1.6875 97,700
Aug 14, 2023 1.9200 1.9300 1.9100 1.9300 1.7232 31,500
Aug 11, 2023 1.9000 1.9400 1.9000 1.9200 1.7143 47,800
Aug 10, 2023 1.9300 1.9400 1.9000 1.9000 1.6964 51,900
Aug 9, 2023 1.9400 1.9400 1.9200 1.9200 1.7143 8,900
Aug 8, 2023 1.9200 1.9400 1.9000 1.9200 1.7143 68,300
Aug 7, 2023 1.9100 1.9300 1.9000 1.9100 1.7054 61,700
Aug 4, 2023 1.9400 1.9400 1.9100 1.9200 1.7143 81,100
Aug 3, 2023 1.9400 1.9500 1.9200 1.9200 1.7143 49,800
Aug 2, 2023 1.9400 1.9500 1.9400 1.9400 1.7321 9,600
Aug 1, 2023 1.9500 1.9600 1.9400 1.9600 1.7500 13,800
Jul 31, 2023 1.9600 1.9600 1.9300 1.9300 1.7232 46,800
Jul 28, 2023 1.9500 1.9700 1.9400 1.9400 1.7321 21,200
Jul 27, 2023 1.9300 1.9500 1.9300 1.9400 1.7321 11,000
Jul 26, 2023 1.9500 1.9600 1.9300 1.9400 1.7321 14,900
Jul 25, 2023 1.9400 1.9600 1.9400 1.9500 1.7411 4,900
Jul 24, 2023 1.9500 1.9800 1.9400 1.9400 1.7321 31,900
Jul 21, 2023 1.9700 1.9700 1.9500 1.9600 1.7500 24,400
Jul 20, 2023 1.9600 1.9800 1.9500 1.9700 1.7589 31,200
Jul 19, 2023 1.9600 1.9700 1.9500 1.9600 1.7500 15,700
Jul 18, 2023 1.9700 1.9800 1.9300 1.9600 1.7500 38,600
Jul 17, 2023 1.9500 1.9600 1.9200 1.9600 1.7500 49,600
Jul 14, 2023 1.9700 1.9800 1.9500 1.9500 1.7411 14,900
Jul 13, 2023 1.9700 1.9800 1.9300 1.9600 1.7500 50,900
Jul 12, 2023 1.9900 1.9900 1.9200 1.9700 1.7589 12,000
Jul 11, 2023 1.9600 1.9800 1.9500 1.9500 1.7411 12,200
Jul 10, 2023 1.9600 1.9700 1.9400 1.9500 1.7411 13,100
Jul 7, 2023 1.9700 1.9800 1.9400 1.9500 1.7411 19,700
Jul 6, 2023 1.9500 1.9700 1.9400 1.9600 1.7500 18,400
Jul 5, 2023 1.9500 1.9800 1.9400 1.9400 1.7321 34,100
Jul 3, 2023 1.9500 2.0000 1.9500 1.9800 1.7679 18,500
Jun 30, 2023 1.9900 1.9900 1.9500 1.9500 1.7411 11,000
Jun 29, 2023 1.9600 1.9800 1.9500 1.9500 1.7411 7,000
Jun 28, 2023 1.9700 1.9900 1.9500 1.9600 1.7500 12,000
Jun 27, 2023 1.9900 2.0100 1.9500 1.9600 1.7500 18,800
Jun 26, 2023 1.9500 2.0100 1.9200 1.9600 1.7500 31,800
Jun 23, 2023 1.9800 2.0200 1.9500 1.9500 1.7411 40,000
Jun 22, 2023 2.0300 2.0300 1.9800 1.9900 1.7768 15,600
Jun 21, 2023 2.0800 2.0800 1.9800 1.9800 1.7679 35,800
Jun 20, 2023 2.0100 2.1200 1.9900 2.1000 1.8750 62,600
Jun 16, 2023 1.9900 2.0100 1.9800 2.0100 1.7946 25,200
Jun 15, 2023 2.0000 2.0000 1.9600 2.0000 1.7857 21,300
Jun 14, 2023 1.9900 2.0000 1.9800 2.0000 1.7857 28,600
Jun 13, 2023 1.9600 1.9900 1.9600 1.9800 1.7679 35,000
Jun 12, 2023 1.9700 1.9700 1.9400 1.9600 1.7500 14,000
Jun 9, 2023 1.9500 1.9600 1.9300 1.9300 1.7232 25,800
Jun 8, 2023 1.9600 1.9600 1.9100 1.9400 1.7321 28,700
Jun 7, 2023 1.9300 1.9600 1.9300 1.9300 1.7232 10,700
Jun 6, 2023 1.9400 1.9800 1.9100 1.9300 1.7232 23,000
Jun 5, 2023 1.9200 1.9600 1.9200 1.9600 1.7500 27,500
Jun 2, 2023 1.9300 1.9500 1.9300 1.9500 1.7411 14,100
Jun 1, 2023 1.9300 1.9400 1.9100 1.9300 1.7232 9,600
May 31, 2023 1.9200 1.9300 1.9000 1.9100 1.7054 11,800
May 30, 2023 1.9200 1.9300 1.9000 1.9300 1.7232 15,400
May 26, 2023 1.9300 1.9400 1.9000 1.9100 1.7054 11,500
May 25, 2023 1.9200 1.9400 1.9100 1.9100 1.7054 9,500
May 24, 2023 1.9300 1.9400 1.9100 1.9200 1.7143 14,400
May 23, 2023 1.9200 1.9500 1.9100 1.9300 1.7232 47,300
May 22, 2023 1.9500 1.9500 1.9200 1.9300 1.7232 11,900
May 19, 2023 1.9500 1.9800 1.9500 1.9500 1.7411 5,200
May 18, 2023 1.9500 1.9800 1.9500 1.9800 1.7679 12,900
May 17, 2023 1.9200 1.9600 1.9100 1.9300 1.7232 8,000
May 16, 2023 1.9800 1.9800 1.9200 1.9300 1.7232 11,200
May 15, 2023 1.9800 1.9800 1.9300 1.9500 1.7411 11,600
May 12, 2023 1.9400 1.9700 1.9200 1.9700 1.7589 22,100
May 11, 2023 1.9300 1.9400 1.9100 1.9400 1.7321 14,500
May 10, 2023 1.9200 1.9400 1.9100 1.9200 1.7143 16,300
May 9, 2023 1.9200 1.9500 1.9100 1.9200 1.7143 24,800
May 8, 2023 1.9200 1.9400 1.9100 1.9400 1.7321 16,300
May 5, 2023 1.9400 1.9400 1.9100 1.9100 1.7054 8,800
May 4, 2023 1.9800 1.9800 1.9100 1.9300 1.7232 26,900
May 3, 2023 1.9700 1.9700 1.9200 1.9600 1.7500 14,500
May 2, 2023 1.9300 1.9400 1.9100 1.9200 1.7143 28,600
May 1, 2023 1.9700 1.9700 1.9200 1.9300 1.7232 45,500
Apr 28, 2023 1.9500 1.9800 1.9100 1.9700 1.7589 37,000
Apr 27, 2023 1.9700 1.9700 1.9300 1.9600 1.7500 21,800
Apr 26, 2023 1.9300 1.9500 1.9100 1.9100 1.7054 14,900
Apr 25, 2023 1.9000 1.9300 1.8900 1.9200 1.7143 47,700
Apr 24, 2023 1.9300 1.9500 1.9000 1.9200 1.7143 60,400

Related Tickers

IDN Intellicheck, Inc.
3.1600
+2.93%
 
BTGHF Bigtincan Holdings Limited
0.1381
0.00%
 
SOFT SofTech, Inc.
0.0001
0.00%
 
LVTSF LiveTiles Limited
0.0001
0.00%
 
RPGHF RPMGlobal Holdings Limited
1.4500
0.00%
 
DPSIP Decisionpoint Systems, Inc.
0.5100
0.00%
 
AKRFF Ackroo Inc.
0.0715
0.00%
 
LSPKF LifeSpeak Inc.
0.4750
0.00%
 
WFLDF Wellfield Technologies Inc.
0.0356
0.00%
 
ENETF Ethernity Networks Ltd.
0.0114
0.00%