MIND C T I Ltd Historical Data - MNDO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
MIND C T I Ltd (MNDO)
MIND C T I Ltd (MNDO) Historical

MIND C T I Ltd (MNDO)

1.885

0.005

(0.27%)

Closed May 05 4:00PM

Delayed by 15 minutes

1.885

0.00

(0.00%)

After Hours: 4:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.265957446809	1.88	1.91	1.85	18479	1.88772612	CS
4	-0.035	-1.82291666667	1.92	1.99	1.85	29170	1.91138873	CS
12	-0.185	-8.93719806763	2.07	2.28	1.85	42062	2.03349636	CS
26	0.025	1.34408602151	1.86	2.28	1.82	31128	2.01106522	CS
52	-0.085	-4.31472081218	1.97	2.28	1.82	28917	1.96785217	CS
156	-1.105	-36.9565217391	2.99	3.8	1.82	33844	2.51558344	CS
260	-0.295	-13.5321100917	2.18	3.8	1.45	37346	2.4754938	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714775700	1.885	0.01	0.27	1.9	1.9	1.85	61332
1714689300	1.88	-0.02	-1.05	1.91	1.91	1.8659	31585
1714602900	1.9	0.01	0.53	1.89	1.91	1.8602	31271
1714516500	1.89	-0.01	-0.53	1.9	1.9	1.89	6824
1714430100	1.9	0.03	1.60	1.89	1.9	1.86	8246
1714170900	1.87	-0.01	-0.53	1.88	1.91	1.87	14471
1714084500	1.88	0.01	0.53	1.88	1.89	1.86	22194
1713998100	1.87	-0.01	-0.53	1.86	1.89	1.86	22110
1713911700	1.88	0	0.00	1.91	1.91	1.85	24268
1713825300	1.88	-0.01	-0.27	1.88	1.89	1.86	14549
1713566100	1.885	0.03	1.62	1.93	1.94	1.88	10876
1713479700	1.855	-0.04	-1.85	1.93	1.95	1.85	35213
1713393300	1.89	0	0.27	1.94	1.94	1.88	21110
1713306900	1.885	-0.01	-0.26	1.94	1.94	1.88	29775
1713220500	1.89	-0.02	-1.05	1.92	1.96	1.88	62134
1712961300	1.91	-0.03	-1.55	1.94	1.94	1.9	37322
1712874900	1.94	0.03	1.57	1.93	1.94	1.92	6244
1712788500	1.91	-0.05	-2.55	1.96	1.96	1.9	55221
1712702100	1.96	0.01	0.51	1.96	1.9697	1.95	40520
1712615700	1.95	-0.04	-2.01	1.96	1.98	1.92	29153
1712356500	1.99	0.11	5.85	1.92	1.99	1.9	104894
1712270100	1.88	0	0.27	1.87	1.88	1.87	20101
1712183700	1.875	-0.01	-0.27	1.9	1.9	1.87	17281
1712097300	1.88	0.01	0.34	1.89	1.908	1.87	40054
1712010900	1.8736	-0.02	-1.24	1.89	1.89	1.86	48473
1711665300	1.8972	-0.03	-1.70	1.91	1.93	1.89	36490
1711578900	1.93	0.03	1.57	1.91	1.93	1.9	10314
1711492500	1.9001	-0	-0.26	1.9	1.9286	1.9	45206
1711406100	1.905	0	0.21	1.91	1.93	1.9	48139
1711146900	1.901	-0.01	-0.47	1.93	1.93	1.9	77087
1711060500	1.91	-0.03	-1.55	1.94	1.9519	1.9	48409
1710974100	1.94	-0.06	-3.00	1.95	1.9717	1.94	136480
1710887700	2	-0.24	-10.71	2.0099999	2.13	1.93	157013
1710801300	2.24	0.03	1.36	2.22	2.2799999	2.16	241712
1710542100	2.21	0.04	1.84	2.14	2.22	2.12	70804
1710455700	2.17	-0.03	-1.36	2.2	2.2	2.16	83684
1710369300	2.2	0.02	0.92	2.16	2.21	2.15	31728
1710282900	2.18	0	0.00	2.19	2.22	2.172	91538
1710196500	2.18	0.02	0.93	2.18	2.1982	2.16	53769
1709940900	2.16	0.01	0.47	2.15	2.16	2.14	68849
1709854500	2.15	0.01	0.47	2.12	2.15	2.1002	28487
1709768100	2.14	0.05	2.39	2.12	2.15	2.11	60516
1709681700	2.09	0.02	0.97	2.08	2.09	2.06	21418
1709595300	2.07	0.01	0.73	2.04	2.0892	2.04	27116
1709336100	2.055	-0.01	-0.24	2.06	2.06	2.05	19523
1709249700	2.06	-0.02	-0.96	2.08	2.0865	2.035	35921
1709163300	2.08	0.01	0.48	2.09	2.1	2.05	52344
1709076900	2.07	-0.01	-0.48	2.1	2.11	2.07	54408
1708990500	2.08	-0.02	-0.91	2.07	2.12	2.07	20464
1708731300	2.099	-0	-0.05	2.11	2.128	2.09	9582
1708644900	2.1	-0.03	-1.41	2.12	2.13	2.07	50621
1708558500	2.13	0	0.00	2.13	2.1391	2.12	14029
1708472100	2.13	0.01	0.47	2.13	2.16	2.12	9592
1708126500	2.12	0.01	0.47	2.13	2.14	2.1	19310
1708040100	2.11	0.04	1.93	2.1	2.14	2.1	6945
1707953700	2.07	0	0.00	2.14	2.14	2.07	12417
1707867300	2.07	-0.06	-2.80	2.15	2.1526	2.05	29382
1707780900	2.1297	0.04	2.14	2.1	2.145	2.09	60497
1707521700	2.085	0.02	0.72	2.07	2.1	2.07	21356
1707435300	2.07	-0.01	-0.43	2.06	2.09	2.06	8782
1707348900	2.079	-0.01	-0.53	2.09	2.09	2.06	21014
1707262500	2.09	0	0.00	2.09	2.09	2.08	14245

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions