MNDO

MIND C.T.I. Ltd. Historical Stock Prices

$2.63
*  
unch
unch
Get MNDO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MNDO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.63  2.63  2.60  2.63 34,019
07/01/2015 2.62 2.63 2.6 2.63 46,305
06/30/2015 2.58 2.6399 2.58 2.6 37,000
06/29/2015 2.64 2.64 2.6 2.6 53,448
06/26/2015 2.62 2.63 2.58 2.63 30,157
06/25/2015 2.58 2.62 2.58 2.62 54,552
06/24/2015 2.58 2.6116 2.58 2.5832 53,107
06/23/2015 2.61 2.61 2.58 2.58 31,009
06/22/2015 2.63 2.63 2.58 2.61 67,261
06/19/2015 2.61 2.64 2.6 2.6 42,420
06/18/2015 2.66 2.68 2.61 2.61 111,089
06/17/2015 2.66 2.67 2.66 2.66 48,945
06/16/2015 2.69 2.69 2.66 2.66 44,716
06/15/2015 2.66 2.6801 2.66 2.68 83,447
06/12/2015 2.6 2.63 2.57 2.62 55,113
06/11/2015 2.6 2.63 2.58 2.6 48,334
06/10/2015 2.64 2.64 2.58 2.62 49,551
06/09/2015 2.7 2.7 2.6 2.61 68,300
06/08/2015 2.65 2.7 2.58 2.68 109,914
06/05/2015 2.65 2.65 2.63 2.6416 55,341
06/04/2015 2.69 2.69 2.63 2.65 70,976
06/03/2015 2.62 2.6899 2.6 2.67 75,842
06/02/2015 2.58 2.6113 2.56 2.6 65,580
06/01/2015 2.5 2.61 2.5 2.58 129,028
05/29/2015 2.49 2.53 2.49 2.5101 43,676
05/28/2015 2.48 2.52 2.47 2.5 58,120
05/27/2015 2.49 2.52 2.45 2.52 73,710
05/26/2015 2.5 2.5099 2.42 2.5 74,022
05/22/2015 2.5 2.52 2.45 2.5 114,036
05/21/2015 2.5 2.51 2.46 2.51 187,254
05/20/2015 2.45 2.51 2.45 2.5 175,317
05/19/2015 2.44 2.51 2.4 2.48 226,166
05/18/2015 2.35 2.43 2.35 2.43 156,144
05/15/2015 2.36 2.4 2.3 2.37 181,018
05/14/2015 2.45 2.45 2.38 2.3832 127,117
05/13/2015 2.31 2.42 2.27 2.41 209,042
05/12/2015 2.62 2.6585 2.32 2.36 951,751
05/11/2015 2.71 2.71 2.5735 2.65 118,072
05/08/2015 2.67 2.6949 2.62 2.68 100,442
05/07/2015 2.54 2.682 2.54 2.64 91,720
05/06/2015 2.69 2.69 2.55 2.57 116,090
05/05/2015 2.7 2.7299 2.62 2.65 95,957
05/04/2015 2.78 2.78 2.7 2.74 93,300
05/01/2015 2.79 2.8 2.7 2.77 85,842
04/30/2015 2.79 2.81 2.7899 2.79 122,692
04/29/2015 2.84 2.9097 2.76 2.8 189,568
04/28/2015 2.68 2.84 2.638 2.82 346,357
04/27/2015 3 3.0065 2.68 2.705 754,560
04/24/2015 3.1 3.11 3.03 3.07 95,106
04/23/2015 3 3.11 3 3.06 92,456
04/22/2015 3.05 3.11 3.02 3.02 92,373
04/21/2015 3.09 3.13 3.05 3.11 46,685
04/20/2015 3.01 3.1 3 3.09 90,017
04/17/2015 3.12 3.12 3.01 3.02 75,443
04/16/2015 3.16 3.17 3.08 3.11 85,091
04/15/2015 3.01 3.16 3.01 3.16 121,930
04/14/2015 3.01 3.05 2.95 3.04 196,683
04/13/2015 3.05 3.1 3.03 3.03 128,167
04/10/2015 3.15 3.17 3.07 3.09 130,156
04/09/2015 3.2 3.21 3.15 3.17 43,367
04/08/2015 3.18 3.27 3.15 3.2 46,519
04/07/2015 3.19 3.23 3.15 3.19 54,998
04/06/2015 3.1 3.24 3.1 3.22 135,276
04/02/2015 3.11 3.22 3.1 3.16 121,491
04/01/2015 3.22 3.22 3.13 3.2 58,812
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?