MNDO

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

$2.4
*  
0.047
1.92%
Get MNDO Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MNDO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MNDO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.47  2.47  2.38  2.40 37,232
07/31/2014 2.47 2.47 2.38 2.4 37,232
07/30/2014 2.474 2.474 2.4225 2.447 10,410
07/29/2014 2.46 2.47 2.4 2.42 18,537
07/28/2014 2.48 2.48 2.41 2.43 16,602
07/25/2014 2.47 2.52 2.39 2.48 113,976
07/24/2014 2.47 2.47 2.41 2.45 15,628
07/23/2014 2.48 2.5 2.3796 2.43 131,329
07/22/2014 2.44 2.49 2.38 2.48 135,696
07/21/2014 2.39 2.46 2.35 2.4 55,349
07/18/2014 2.33 2.4 2.31 2.36 63,845
07/17/2014 2.34 2.39 2.33 2.37 16,749
07/16/2014 2.34 2.4 2.34 2.35 8,434
07/15/2014 2.41 2.43 2.32 2.39 12,348
07/14/2014 2.35 2.49 2.3399 2.38 41,287
07/11/2014 2.23 2.41 2.2278 2.35 113,824
07/10/2014 2.41 2.47 2.4001 2.4001 37,219
07/09/2014 2.5 2.5 2.41 2.42 21,322
07/08/2014 2.47 2.49 2.47 2.47 31,298
07/07/2014 2.53 2.53 2.47 2.52 49,983
07/03/2014 2.5 2.6899 2.49 2.53 122,106
07/02/2014 2.47 2.49 2.42 2.47 42,531
07/01/2014 2.41 2.46 2.41 2.45 87,121
06/30/2014 2.3 2.4 2.3 2.36 33,267
06/27/2014 2.3 2.3 2.2819 2.29 22,816
06/26/2014 2.33 2.33 2.2704 2.28 18,967
06/25/2014 2.3 2.35 2.29 2.3 31,542
06/24/2014 2.4 2.4 2.33 2.33 19,616
06/23/2014 2.4 2.41 2.28 2.4 73,984
06/20/2014 2.26 2.3 2.22 2.26 50,009
06/19/2014 2.3 2.3 2.26 2.29 46,655
06/18/2014 2.36 2.37 2.271 2.31 32,350
06/17/2014 2.41 2.41 2.35 2.39 35,703
06/16/2014 2.41 2.41 2.38 2.4 30,543
06/13/2014 2.4 2.41 2.39 2.41 21,133
06/12/2014 2.4 2.41 2.4 2.4 38,043
06/11/2014 2.46 2.47 2.39 2.45 91,635
06/10/2014 2.4 2.45 2.34 2.44 93,419
06/09/2014 2.31 2.4 2.2801 2.36 162,687
06/06/2014 2.31 2.31 2.28 2.28 67,396
06/05/2014 2.2 2.31 2.19 2.27 193,411
06/04/2014 2.17 2.2 2.15 2.19 47,695
06/03/2014 2.12 2.2 2.12 2.17 29,137
06/02/2014 2.16 2.19 2.11 2.15 30,812
05/30/2014 2.16 2.16 2.12 2.16 11,558
05/29/2014 2.1104 2.16 2.1104 2.16 16,511
05/28/2014 2.13 2.15 2.1 2.15 29,498
05/27/2014 2.16 2.16 2.14 2.1425 19,064
05/23/2014 2.13 2.17 2.13 2.16 40,048
05/22/2014 2.13 2.17 2.13 2.16 12,437
05/21/2014 2.131 2.17 2.12 2.16 58,143
05/20/2014 2.13 2.15 2.13 2.15 25,956
05/19/2014 2.1 2.15 2.1 2.13 35,172
05/16/2014 2.17 2.17 2.1 2.13 37,083
05/15/2014 2.18 2.19 2.1 2.19 65,189
05/14/2014 2.1 2.2399 2.1 2.15 141,099
05/13/2014 2.15 2.19 2.1 2.1 94,775
05/12/2014 1.97 2.15 1.96 2.14 426,015
05/09/2014 1.9 1.93 1.88 1.91 51,952
05/08/2014 1.9 1.94 1.9 1.93 19,998
05/07/2014 1.89 1.93 1.86 1.91 27,786
05/06/2014 1.9 1.94 1.9 1.91 17,434
05/05/2014 1.93 1.94 1.9 1.92 28,280
05/02/2014 1.922 1.94 1.8901 1.9212 12,600
05/01/2014 1.89 1.92 1.87 1.92 25,756
04/30/2014 1.9 1.91 1.85 1.87 141,295
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?