Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mind C.T.I. Ltd (NQ: MNDO )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.6365 0.6520 0.6129 0.6180 2,483,474 +0.00(+0.33%)
Dec 30, 2003 0.6386 0.6592 0.6077 0.6159 3,771,647 -0.04(-5.68%)
Dec 29, 2003 0.6170 0.6571 0.6077 0.6530 11,480,175 +0.05(+7.46%)
Dec 26, 2003 0.5665 0.6098 0.5614 0.6077 3,508,650 +0.05(+9.46%)
Dec 24, 2003 0.5459 0.5717 0.5408 0.5552 1,346,862 +0.01(+0.94%)
Dec 23, 2003 0.5511 0.5562 0.5397 0.5500 1,431,201 +0.00(+0.00%)
Dec 22, 2003 0.5408 0.5562 0.5408 0.5500 1,499,676 +0.01(+1.52%)
Dec 19, 2003 0.5644 0.5644 0.5222 0.5418 1,896,149 -0.00(-0.75%)
Dec 18, 2003 0.5232 0.5459 0.5212 0.5459 1,923,119 +0.03(+6.00%)
Dec 17, 2003 0.5160 0.5335 0.4996 0.5150 2,906,936 +0.01(+1.21%)
Dec 16, 2003 0.5603 0.5665 0.4903 0.5088 7,012,241 -0.05(-8.35%)
Dec 15, 2003 0.5747 0.5768 0.5459 0.5552 19,536,272 +0.02(+3.65%)
Dec 12, 2003 0.5253 0.5511 0.4996 0.5356 8,842,750 +0.03(+6.12%)
Dec 11, 2003 0.5047 0.5047 0.5047 0.5047 1,538,754 +0.01(+2.08%)
Dec 10, 2003 0.5253 0.5253 0.4738 0.4944 1,718,102 -0.02(-4.00%)
Dec 09, 2003 0.5150 0.5449 0.4903 0.5150 4,180,304 +0.03(+5.26%)
Dec 08, 2003 0.5305 0.5335 0.4697 0.4893 3,709,793 -0.04(-8.30%)
Dec 05, 2003 0.5758 0.5459 0.5181 0.5335 2,354,941 -0.04(-7.33%)
Dec 04, 2003 0.5871 0.5995 0.5624 0.5758 3,242,234 -0.01(-1.41%)
Dec 03, 2003 0.5387 0.6314 0.5377 0.5840 11,340,613 +0.05(+9.25%)
Dec 02, 2003 0.5634 0.5634 0.5263 0.5346 4,852,415 -0.02(-2.99%)
Dec 01, 2003 0.4594 0.5665 0.4594 0.5511 14,710,138 +0.10(+21.04%)
Nov 28, 2003 0.4069 0.4553 0.4069 0.4553 1,483,288 +0.03(+7.28%)
Nov 26, 2003 0.3924 0.4326 0.3924 0.4244 859,157 +0.01(+2.74%)
Nov 25, 2003 0.4244 0.4295 0.3996 0.4130 934,603 -0.02(-3.86%)
Nov 24, 2003 0.4336 0.4450 0.4223 0.4296 536,548 +0.00(+0.26%)
Nov 21, 2003 0.4378 0.4469 0.4276 0.4285 277,667 -0.01(-2.12%)
Nov 20, 2003 0.4584 0.4676 0.4378 0.4378 862,322 -0.03(-6.80%)
Nov 19, 2003 0.4635 0.4790 0.4295 0.4697 839,060 +0.00(+0.24%)
Nov 18, 2003 0.4687 0.4769 0.4625 0.4686 1,624,054 +0.02(+3.39%)
Nov 17, 2003 0.4697 0.4697 0.4408 0.4532 1,180,232 +0.01(+2.33%)
Nov 14, 2003 0.4707 0.4707 0.4326 0.4429 777,177 -0.03(-5.49%)
Nov 13, 2003 0.4790 0.4923 0.4594 0.4687 654,198 -0.01(-1.09%)
Nov 12, 2003 0.4192 0.4748 0.4120 0.4738 2,584,706 +0.03(+7.48%)
Nov 11, 2003 0.4481 0.4532 0.4182 0.4408 1,000,544 -0.00(-0.47%)
Nov 10, 2003 0.3966 0.4532 0.3883 0.4429 3,822,996 +0.05(+11.69%)
Nov 07, 2003 0.3730 0.5150 0.3730 0.3966 656,110 +0.01(+1.32%)
Nov 06, 2003 0.4017 0.4017 0.3811 0.3914 234,124 -0.01(-2.31%)
Nov 05, 2003 0.3770 0.4120 0.3770 0.4007 747,459 +0.01(+2.37%)
Nov 04, 2003 0.4017 0.4017 0.3893 0.3914 229,046 -0.01(-1.55%)
Nov 03, 2003 0.3883 0.4017 0.3852 0.3976 357,239 +0.00(+0.26%)
Oct 31, 2003 0.3966 0.4048 0.3770 0.3966 229,124 -0.00(-1.00%)
Oct 30, 2003 0.3904 0.4017 0.3914 0.4006 354,268 +0.01(+2.61%)
Oct 29, 2003 0.4110 0.4110 0.3842 0.3904 274,754 -0.02(-3.81%)
Oct 28, 2003 0.3842 0.4058 0.3832 0.4058 1,263,096 +0.02(+5.07%)
Oct 27, 2003 0.3873 0.3893 0.3790 0.3863 696,110 -0.00(-0.24%)
Oct 24, 2003 0.3955 0.3956 0.3811 0.3872 421,355 -0.01(-1.34%)
Oct 23, 2003 0.4058 0.4058 0.3646 0.3924 657,276 +0.00(+1.06%)
Oct 22, 2003 0.4017 0.4223 0.3883 0.3883 2,593,182 -0.01(-1.82%)
Oct 21, 2003 0.3863 0.3966 0.3852 0.3955 433,006 +0.02(+4.35%)
Oct 20, 2003 0.3863 0.3863 0.3770 0.3790 98,057 -0.01(-1.87%)
Oct 17, 2003 0.3704 0.3883 0.3698 0.3863 511,646 +0.02(+4.75%)
Oct 16, 2003 0.3832 0.3832 0.3687 0.3687 10,679 -0.01(-2.98%)
Oct 15, 2003 0.3677 0.3811 0.3626 0.3801 552,102 +0.01(+3.94%)
Oct 14, 2003 0.3739 0.3739 0.3605 0.3657 523,296 -0.00(-0.56%)
Oct 13, 2003 0.3605 0.3729 0.3605 0.3677 202,910 +0.01(+1.71%)
Oct 10, 2003 0.3615 0.3698 0.3605 0.3615 170,386 -0.01(-1.40%)
Oct 09, 2003 0.3595 0.3832 0.3533 0.3667 1,123,903 +0.02(+4.71%)
Oct 08, 2003 0.3657 0.3657 0.3461 0.3502 243,687 -0.01(-2.30%)
Oct 07, 2003 0.3708 0.3708 0.3584 0.3584 119,416 -0.01(-1.69%)
Oct 06, 2003 0.3420 0.3686 0.3409 0.3646 96,115 -0.00(-0.84%)
Oct 03, 2003 0.3708 0.3760 0.3605 0.3677 1,106,010 +0.01(+2.00%)
Oct 02, 2003 0.3646 0.3708 0.3430 0.3605 113,591 +0.00(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.