NasdaqGM - Nasdaq Real Time Price USD

MIND C.T.I. Ltd (MNDO)

1.4800
0.0000
(0.00%)
At close: June 9 at 4:00:00 PM EDT
1.4700
-0.01
(-0.68%)
After hours: June 9 at 5:45:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20251.49001.49001.47001.48001.480043,900
Jun 6, 20251.49001.50001.48001.48001.480017,500
Jun 5, 20251.48001.49001.48001.49001.490013,900
Jun 4, 20251.46001.50001.46001.48001.480028,300
Jun 3, 20251.50001.50001.46001.48001.480019,400
Jun 2, 20251.48001.49001.45001.45001.450067,600
May 30, 20251.47001.49001.46001.49001.490012,000
May 29, 20251.47001.48001.45001.46001.460021,000
May 28, 20251.46001.48001.45001.46001.460021,800
May 27, 20251.48001.49001.45001.47001.470021,900
May 23, 20251.46001.49001.43001.49001.490019,100
May 22, 20251.46001.50001.40001.45001.450057,100
May 21, 20251.49001.49001.41001.41001.410025,200
May 20, 20251.46001.50001.45001.49001.490014,900
May 19, 20251.47001.50001.46001.47001.470039,300
May 16, 20251.46001.50001.46001.47001.470012,000
May 15, 20251.49001.52001.46001.47001.470027,100
May 14, 20251.47001.48001.45001.48001.480039,300
May 13, 20251.47001.49001.46001.47001.470024,200
May 12, 20251.38001.46001.38001.44001.440073,000
May 9, 20251.44001.46001.34001.39001.3900115,600
May 8, 20251.51001.54001.43001.45001.4500145,200
May 7, 20251.64001.64001.54001.55001.5500137,900
May 6, 20251.68001.68001.62001.63001.630086,500
May 5, 20251.67001.69001.67001.68001.680012,900
May 2, 20251.67001.68001.66001.67001.670013,600
May 1, 20251.69001.69001.67001.67001.670020,300
Apr 30, 20251.68001.68001.67001.68001.680013,000
Apr 29, 20251.67001.69001.67001.67001.670018,000
Apr 28, 20251.68001.69001.67001.68001.680013,000
Apr 25, 20251.68001.68001.67001.68001.68009,800
Apr 24, 20251.68001.68001.66001.68001.680024,800
Apr 23, 20251.69001.69001.66001.68001.680018,800
Apr 22, 20251.65001.68001.65001.67001.670011,800
Apr 21, 20251.67001.69001.65001.66001.66009,800
Apr 17, 20251.67001.68001.66001.67001.670021,400
Apr 16, 20251.70001.75001.66001.66001.660068,200
Apr 15, 20251.70001.70001.67001.68001.680012,500
Apr 14, 20251.74001.75001.65001.68001.680061,200
Apr 11, 20251.73001.81001.69001.73001.7300229,500
Apr 10, 20251.74001.75001.68001.69001.690024,500
Apr 9, 20251.71001.77001.67001.73001.730048,400
Apr 8, 20251.74001.75001.67001.69001.690051,200
Apr 7, 20251.67001.75001.60001.68001.6800104,400
Apr 4, 20251.72001.75001.67001.67001.6700120,400
Apr 3, 20251.79001.79001.73001.73001.730070,500
Apr 2, 20251.78001.79001.76001.76001.760063,600
Apr 1, 20251.75001.80001.75001.77001.7700123,100
Mar 31, 20251.79001.81001.78001.78001.780027,500
Mar 28, 20251.84001.84001.78001.80001.800093,900
Mar 27, 20251.85001.85001.81001.84001.840056,100
Mar 26, 20251.92001.92001.77001.79001.7900337,700
Mar 25, 2025 0.22 Dividend
Mar 25, 20251.84002.12001.80001.94001.9400821,200
Mar 24, 20252.05002.07001.99002.05001.8300283,500
Mar 21, 20252.00002.03001.94002.03001.8121325,600
Mar 20, 20252.00002.00001.97001.99001.776423,800
Mar 19, 20252.00002.00001.97001.98001.767547,200
Mar 18, 20251.96001.99001.96001.99001.776436,100
Mar 17, 20251.95001.98001.93001.93001.722957,200
Mar 14, 20251.93001.97001.93001.96001.749733,700
Mar 13, 20251.95001.97001.91001.94001.731834,100
Mar 12, 20251.97001.97001.88001.97001.758635,700
Mar 11, 20251.95001.96001.88001.88001.678250,400
Mar 10, 20252.00002.01001.87001.89001.6872260,000
Mar 7, 20252.02002.03002.00002.01001.794331,500
Mar 6, 20252.02002.03002.00002.03001.812139,000
Mar 5, 20252.00002.04002.00002.02001.803252,100
Mar 4, 20252.00002.03002.00002.01001.7943111,300
Mar 3, 20252.05002.08002.03002.05001.830023,800
Feb 28, 20252.04002.05002.04002.05001.830019,400
Feb 27, 20252.01002.05002.01002.02001.803214,400
Feb 26, 20252.01002.04002.01002.02001.803229,700
Feb 25, 20252.03002.05002.01002.04001.821120,100
Feb 24, 20252.09002.10002.00002.04001.8211101,200
Feb 21, 20252.07002.12002.05002.10001.874622,500
Feb 20, 20252.10002.10002.07002.08001.856812,700
Feb 19, 20252.13002.13002.08002.12001.892520,600
Feb 18, 20252.04002.11002.00002.11001.883675,700
Feb 14, 20252.02002.04002.00002.04001.821184,300
Feb 13, 20252.01002.01001.99002.00001.785495,500
Feb 12, 20252.00002.03001.99002.01001.7943127,700
Feb 11, 20252.04002.04001.99001.99001.776461,200
Feb 10, 20252.08002.10001.99002.01001.7943194,300
Feb 7, 20252.10002.12002.06002.07001.847920,900
Feb 6, 20252.08002.08002.07002.08001.856810,200
Feb 5, 20252.07002.08002.06002.08001.856810,300
Feb 4, 20252.08002.08002.06002.06001.838938,300
Feb 3, 20252.07002.08002.06002.08001.856826,200
Jan 31, 20252.11002.13002.08002.08001.856817,000
Jan 30, 20252.13002.13002.07002.10001.874644,300
Jan 29, 20252.12002.13002.08002.13001.901422,300
Jan 28, 20252.10002.11002.08002.11001.88367,300
Jan 27, 20252.10002.11002.08002.09001.865726,100
Jan 24, 20252.13002.13002.08002.10001.874618,400
Jan 23, 20252.12002.13002.10002.12001.892531,500
Jan 22, 20252.10002.11002.08002.11001.883644,200
Jan 21, 20252.09002.11002.07002.10001.874632,400
Jan 17, 20252.06002.10002.06002.09001.865733,900
Jan 16, 20252.05002.08002.02002.08001.856833,200
Jan 15, 20252.05002.06002.03002.04001.821118,400
Jan 14, 20252.04002.05002.02002.04001.821131,300
Jan 13, 20252.03002.04002.01002.04001.821161,500
Jan 10, 20252.03002.03002.01002.02001.803250,800
Jan 8, 20252.02002.03002.00002.02001.803214,500
Jan 7, 20252.03002.03002.00002.03001.812116,700
Jan 6, 20252.01002.04002.00002.02001.803232,400
Jan 3, 20252.02002.02001.99002.00001.785425,400
Jan 2, 20251.99002.02001.99002.02001.803214,400
Dec 31, 20241.99001.99001.96001.98001.767522,800
Dec 30, 20241.99001.99001.97001.98001.767550,700
Dec 27, 20241.98001.99001.96001.98001.767512,400
Dec 26, 20241.94001.99001.94001.99001.776441,600
Dec 24, 20241.96001.98001.96001.98001.76756,600
Dec 23, 20241.97001.98001.95001.98001.767540,400
Dec 20, 20241.98001.99001.96001.97001.758610,500
Dec 19, 20241.99002.00001.96001.98001.767522,600
Dec 18, 20242.00002.02001.99001.99001.776427,800
Dec 17, 20241.97002.01001.97002.01001.794317,100
Dec 16, 20242.03002.04001.95001.98001.767551,700
Dec 13, 20241.96002.03001.96002.03001.812129,100
Dec 12, 20242.01002.02001.99001.99001.776415,000
Dec 11, 20242.01002.02001.98002.00001.785422,300
Dec 10, 20241.97002.02001.96002.02001.803229,800
Dec 9, 20241.96002.00001.96002.00001.785433,400
Dec 6, 20242.00002.00001.97001.99001.776416,800
Dec 5, 20241.99002.01001.97002.00001.785414,000
Dec 4, 20241.98002.02001.97001.98001.767522,400
Dec 3, 20241.99002.02001.99002.00001.785415,000
Dec 2, 20241.95002.03001.95002.03001.812140,500
Nov 29, 20241.96001.98001.96001.98001.767511,600
Nov 27, 20241.98001.98001.95001.98001.767514,100
Nov 26, 20241.96001.98001.95001.98001.767513,200
Nov 25, 20241.95001.96001.94001.96001.749744,400
Nov 22, 20241.95001.96001.95001.96001.749711,700
Nov 21, 20241.95001.97001.95001.96001.74975,400
Nov 20, 20241.94001.97001.94001.96001.749710,600
Nov 19, 20241.97001.98001.95001.96001.749725,100
Nov 18, 20242.00002.00001.96001.96001.749729,300
Nov 15, 20241.95001.98001.95001.98001.767540,700
Nov 14, 20241.96001.96001.90001.92001.714054,000
Nov 13, 20241.95001.98001.95001.96001.749718,800
Nov 12, 20241.96001.99001.96001.98001.767520,300
Nov 11, 20241.97002.00001.96001.97001.758616,000
Nov 8, 20241.99002.00001.95001.99001.776423,400
Nov 7, 20241.95001.97001.95001.96001.74977,000
Nov 6, 20241.94001.96001.94001.95001.740713,500
Nov 5, 20241.96001.96001.94001.95001.740717,800
Nov 4, 20241.97001.97001.96001.97001.758623,600
Nov 1, 20241.98001.98001.96001.96001.74979,100
Oct 31, 20242.00002.00001.96001.96001.749710,500
Oct 30, 20241.97001.99001.96001.99001.776411,300
Oct 29, 20241.96002.00001.95001.96001.749732,500
Oct 28, 20241.93001.95001.90001.95001.740768,800
Oct 25, 20241.98002.00001.93001.94001.731854,400
Oct 24, 20241.98002.00001.96001.99001.776437,300
Oct 23, 20241.96001.99001.96001.98001.76759,800
Oct 22, 20241.96001.98001.96001.96001.74976,200
Oct 21, 20241.95001.98001.95001.96001.749716,300
Oct 18, 20241.97001.98001.95001.96001.74973,500
Oct 17, 20241.98001.99001.95001.97001.75866,500
Oct 16, 20241.99002.00001.95001.97001.758610,300
Oct 15, 20241.98001.99001.97001.97001.758616,000
Oct 14, 20241.99001.99001.95001.95001.74077,400
Oct 11, 20241.95001.98001.95001.98001.76755,900
Oct 10, 20241.97001.97001.96001.96001.74973,700
Oct 9, 20241.95001.98001.95001.96001.749712,000
Oct 8, 20242.00002.01001.98001.98001.767511,300
Oct 7, 20242.00002.04001.98001.99001.776429,200
Oct 4, 20241.99002.03001.97002.00001.785410,300
Oct 3, 20242.05002.07002.00002.01001.794320,900
Oct 2, 20241.96002.09001.95002.03001.8121115,300
Oct 1, 20241.98001.98001.95001.97001.75867,700
Sep 30, 20241.98001.98001.95001.97001.758615,800
Sep 27, 20241.98001.98001.92001.96001.749712,300
Sep 26, 20242.02002.02001.93001.98001.767535,100
Sep 25, 20242.02002.02001.98002.01001.79436,800
Sep 24, 20242.03002.04001.96001.97001.758626,900
Sep 23, 20242.00002.01002.00002.01001.794340,000
Sep 20, 20241.99002.00001.99002.00001.785416,500
Sep 19, 20242.00002.00001.96001.99001.776421,200
Sep 18, 20241.99001.99001.97001.98001.767523,000
Sep 17, 20241.95001.98001.93001.98001.767550,200
Sep 16, 20241.93001.95001.92001.95001.740771,700
Sep 13, 20241.91001.93001.88001.92001.714046,100
Sep 12, 20241.93001.93001.88001.88001.67825,400
Sep 11, 20241.94001.94001.86001.93001.722914,100
Sep 10, 20241.90001.93001.86001.93001.722939,200
Sep 9, 20241.84001.90001.84001.89001.687233,400
Sep 6, 20241.86001.86001.84001.86001.660452,800
Sep 5, 20241.88001.88001.85001.86001.660420,600
Sep 4, 20241.85001.88001.85001.88001.678210,400
Sep 3, 20241.88001.88001.86001.87001.669335,700
Aug 30, 20241.85001.87001.85001.87001.669311,900
Aug 29, 20241.87001.88001.85001.85001.651522,200
Aug 28, 20241.88001.88001.86001.87001.66935,400
Aug 27, 20241.88001.88001.87001.88001.678214,000
Aug 26, 20241.85001.88001.85001.87001.669310,600
Aug 23, 20241.85001.87001.85001.86001.660411,400
Aug 22, 20241.86001.86001.85001.85001.65153,500
Aug 21, 20241.86001.87001.85001.86001.660413,200
Aug 20, 20241.84001.86001.84001.85001.65158,600
Aug 19, 20241.84001.87001.84001.87001.669344,600
Aug 16, 20241.83001.86001.83001.85001.65157,000
Aug 15, 20241.82001.86001.82001.86001.660438,100
Aug 14, 20241.83001.85001.83001.85001.651525,600
Aug 13, 20241.87001.87001.83001.87001.669331,400
Aug 12, 20241.87001.88001.83001.84001.642515,300
Aug 9, 20241.86001.88001.86001.88001.678211,300
Aug 8, 20241.83001.88001.83001.87001.66934,600
Aug 7, 20241.83001.85001.83001.85001.651511,500
Aug 6, 20241.81001.85001.81001.85001.651539,500
Aug 5, 20241.84001.84001.70001.81001.6158138,000
Aug 2, 20241.87001.87001.85001.86001.660455,400
Aug 1, 20241.92001.92001.87001.87001.669318,800
Jul 31, 20241.86001.90001.86001.89001.687212,200
Jul 30, 20241.90001.90001.86001.89001.687221,800
Jul 29, 20241.87001.90001.87001.90001.696117,200
Jul 26, 20241.90001.90001.88001.90001.69615,700
Jul 25, 20241.90001.90001.88001.89001.687210,500
Jul 24, 20241.90001.90001.88001.90001.696118,400
Jul 23, 20241.88001.92001.87001.89001.68728,300
Jul 22, 20241.90001.90001.87001.89001.687222,100
Jul 19, 20241.88001.91001.87001.88001.678223,800
Jul 18, 20241.91001.94001.87001.88001.678246,400
Jul 17, 20241.87001.95001.87001.94001.731820,000
Jul 16, 20241.89001.93001.87001.89001.687232,200
Jul 15, 20241.91001.96001.89001.91001.705015,700
Jul 12, 20241.94001.97001.94001.94001.731827,400
Jul 11, 20241.92001.94001.92001.93001.722917,200
Jul 10, 20241.90001.93001.90001.93001.722925,200
Jul 9, 20241.89001.90001.89001.90001.696110,700
Jul 8, 20241.88001.90001.87001.89001.687229,200
Jul 5, 20241.87001.89001.87001.88001.678211,500
Jul 3, 20241.88001.89001.86001.86001.660425,900
Jul 2, 20241.87001.88001.86001.87001.669311,600
Jul 1, 20241.86001.88001.85001.86001.660441,500
Jun 28, 20241.86001.88001.86001.86001.66047,800
Jun 27, 20241.86001.88001.86001.87001.669323,700
Jun 26, 20241.86001.88001.86001.88001.67826,100
Jun 25, 20241.88001.88001.86001.87001.669316,500
Jun 24, 20241.88001.88001.86001.87001.669341,200
Jun 21, 20241.88001.90001.87001.87001.669317,500
Jun 20, 20241.90001.90001.86001.88001.678247,800
Jun 18, 20241.89001.89001.86001.86001.660419,800
Jun 17, 20241.86001.88001.86001.86001.660414,100
Jun 14, 20241.88001.88001.85001.86001.660437,200
Jun 13, 20241.87001.89001.87001.88001.678211,800
Jun 12, 20241.85001.88001.85001.86001.660413,300
Jun 11, 20241.87001.87001.85001.85001.651524,100
Jun 10, 20241.88001.88001.86001.86001.660415,600

Related Tickers

OMQS OMNIQ Corp.
0.0685
-2.00%
 
ZENV Zenvia Inc.
1.4000
+7.69%
 
GETR Getaround, Inc.
0.0155
+0.65%
 
RKNLF Reckon Limited
0.3300
0.00%
 
5H3.F Eleco plc
1.9000
0.00%
 
CRBAF CARBEEZA INC.
0.0532
-51.55%
 
NXPLW NextPlat Corp
0.1440
0.00%
 
9YK.F SmartCraft ASA
2.2400
0.00%
 
JAXAF Vinyl Group Ltd
0.0400
0.00%
 
LSPKF LifeSpeak Inc.
0.1800
-24.05%