Australia markets closed

MIND C.T.I. Ltd (MNDO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.8800-0.0200 (-1.05%)
At close: 04:00PM EDT
1.8988 +0.02 (+1.00%)
After hours: 07:35PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.91001.91001.87001.88001.880031,600
01 May 20241.89001.91001.86001.90001.900031,300
30 Apr 20241.90001.90001.89001.89001.89006,800
29 Apr 20241.89001.90001.86001.90001.90008,200
26 Apr 20241.88001.91001.87001.87001.870014,500
25 Apr 20241.88001.89001.86001.88001.880022,200
24 Apr 20241.86001.89001.86001.87001.870022,100
23 Apr 20241.91001.91001.85001.88001.880024,300
22 Apr 20241.88001.89001.86001.88001.880014,500
19 Apr 20241.93001.94001.88001.89001.890010,900
18 Apr 20241.93001.95001.85001.86001.860035,200
17 Apr 20241.94001.94001.88001.89001.890021,100
16 Apr 20241.94001.94001.88001.89001.890029,800
15 Apr 20241.92001.96001.88001.89001.890062,100
12 Apr 20241.94001.94001.90001.91001.910037,300
11 Apr 20241.93001.94001.92001.94001.94006,200
10 Apr 20241.96001.96001.90001.91001.910055,200
09 Apr 20241.96001.97001.95001.96001.960040,500
08 Apr 20241.96001.98001.92001.95001.950029,200
05 Apr 20241.92001.99001.90001.99001.9900104,800
04 Apr 20241.87001.88001.87001.88001.880020,100
03 Apr 20241.90001.90001.87001.88001.880017,300
02 Apr 20241.89001.91001.87001.88001.880040,100
01 Apr 20241.89001.89001.86001.87001.870048,500
28 Mar 20241.91001.93001.89001.90001.900036,500
27 Mar 20241.91001.93001.90001.93001.930010,300
26 Mar 20241.90001.93001.90001.90001.900045,200
25 Mar 20241.91001.93001.90001.91001.910048,100
22 Mar 20241.93001.93001.90001.90001.900077,100
21 Mar 20241.94001.95001.90001.91001.910048,400
20 Mar 20241.95001.97001.94001.94001.9400136,500
19 Mar 20242.01002.13001.93002.00002.0000157,000
19 Mar 20240.24 Dividend
18 Mar 20242.22002.28002.16002.24002.0000242,300
15 Mar 20242.14002.22002.12002.21001.973270,800
14 Mar 20242.20002.20002.16002.17001.937583,700
13 Mar 20242.16002.21002.15002.20001.964331,700
12 Mar 20242.19002.22002.17002.18001.946491,500
11 Mar 20242.18002.20002.16002.18001.946453,800
08 Mar 20242.15002.16002.14002.16001.928668,800
07 Mar 20242.12002.15002.10002.15001.919628,500
06 Mar 20242.12002.15002.11002.14001.910760,500
05 Mar 20242.08002.09002.06002.09001.866121,400
04 Mar 20242.04002.09002.04002.07001.848227,000
01 Mar 20242.06002.06002.05002.06001.839319,500
29 Feb 20242.08002.09002.04002.06001.839335,900
28 Feb 20242.09002.10002.05002.08001.857152,300
27 Feb 20242.10002.11002.07002.07001.848254,400
26 Feb 20242.07002.12002.07002.08001.857120,500
23 Feb 20242.11002.13002.09002.10001.87509,600
22 Feb 20242.12002.13002.07002.10001.875050,600
21 Feb 20242.13002.14002.12002.13001.901814,000
20 Feb 20242.13002.14002.12002.13001.90189,500
16 Feb 20242.11002.14002.10002.12001.892919,300
15 Feb 20242.12002.14002.10002.11001.88396,900
14 Feb 20242.14002.14002.07002.07001.848212,400
13 Feb 20242.15002.15002.05002.07001.848229,400
12 Feb 20242.10002.15002.09002.13001.901860,500
09 Feb 20242.07002.10002.07002.09001.866121,400
08 Feb 20242.06002.09002.06002.07001.84828,800
07 Feb 20242.09002.09002.06002.08001.857121,000
06 Feb 20242.09002.09002.08002.09001.866114,200
05 Feb 20242.05002.09002.04002.09001.866152,000
02 Feb 20242.07002.08002.06002.08001.857135,600
01 Feb 20242.07002.08002.05002.06001.839322,800
31 Jan 20242.06002.07002.05002.07001.848228,900
30 Jan 20242.05002.08002.05002.07001.848229,500
29 Jan 20242.09002.10002.06002.08001.857139,700
26 Jan 20242.09002.09002.07002.08001.857128,400
25 Jan 20242.09002.10002.09002.09001.866116,000
24 Jan 20242.06002.10002.06002.07001.848219,600
23 Jan 20242.08002.08002.06002.07001.848222,100
22 Jan 20242.05002.08002.05002.07001.848211,700
19 Jan 20242.07002.07002.05002.06001.839310,900
18 Jan 20242.04002.08002.04002.05001.830424,600
17 Jan 20242.08002.10002.05002.09001.866116,900
16 Jan 20242.05002.08002.05002.06001.83936,200
12 Jan 20242.05002.07002.04002.06001.83938,700
11 Jan 20242.07002.09002.05002.05001.830420,100
10 Jan 20242.07002.08002.05002.07001.84827,600
09 Jan 20242.05002.08002.05002.05001.830412,100
08 Jan 20242.00002.09002.00002.05001.830432,500
05 Jan 20242.03002.03002.00002.00001.785721,200
04 Jan 20241.99002.03001.99002.01001.79467,900
03 Jan 20241.96002.03001.96001.96001.750034,600
02 Jan 20241.94002.00001.94001.97001.758930,100
29 Dec 20231.96001.99001.96001.96001.750024,200
28 Dec 20231.98002.00001.94001.94001.732113,000
27 Dec 20231.94002.03001.93002.00001.785733,300
26 Dec 20231.97001.98001.94001.95001.741116,100
22 Dec 20231.95001.98001.95001.97001.758911,500
21 Dec 20231.95001.97001.95001.95001.741113,200
20 Dec 20231.95001.96001.92001.96001.750028,300
19 Dec 20231.90001.95001.90001.93001.723223,600
18 Dec 20231.91001.96001.90001.91001.705443,000
15 Dec 20231.93001.95001.91001.93001.723217,300
14 Dec 20231.91001.95001.91001.94001.732120,600
13 Dec 20231.95001.95001.90001.93001.723231,000
12 Dec 20231.92001.98001.92001.93001.723230,000
11 Dec 20231.96001.97001.95001.95001.741113,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...