Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mind C.T.I. Ltd (NQ: MNDO ) 1.900 +0.050 (+2.70%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2024 1.870 1.900 1.850 1.900 27,919 +0.05(+2.70%) May 30, 2024 1.900 1.920 1.840 1.850 121,894 -0.04(-2.12%) May 29, 2024 1.880 1.900 1.880 1.890 34,783 +0.02(+1.07%) May 28, 2024 1.880 1.880 1.860 1.870 50,231 -0.01(-0.53%) May 24, 2024 1.890 1.890 1.880 1.880 10,185 -0.01(-0.27%) May 23, 2024 1.880 1.890 1.870 1.885 13,762 +0.00(+0.00%) May 22, 2024 1.900 1.900 1.880 1.885 10,560 -0.00(-0.23%) May 21, 2024 1.880 1.898 1.870 1.889 50,734 +0.02(+1.04%) May 20, 2024 1.860 1.890 1.860 1.870 26,407 -0.01(-0.80%) May 17, 2024 1.870 1.890 1.863 1.885 28,547 +0.01(+0.53%) May 16, 2024 1.890 1.890 1.870 1.875 24,671 -0.00(-0.27%) May 15, 2024 1.890 1.890 1.860 1.880 56,012 +0.00(+0.27%) May 14, 2024 1.880 1.880 1.870 1.875 16,010 -0.00(-0.27%) May 13, 2024 1.910 1.920 1.860 1.880 23,393 -0.01(-0.53%) May 10, 2024 1.930 1.950 1.880 1.890 38,936 -0.03(-1.31%) May 09, 2024 1.900 1.920 1.900 1.915 63,708 +0.01(+0.30%) May 08, 2024 1.880 1.920 1.880 1.909 18,500 +0.02(+1.29%) May 07, 2024 1.870 1.900 1.870 1.885 8,975 +0.01(+0.27%) May 06, 2024 1.900 1.900 1.870 1.880 30,354 -0.01(-0.27%) May 03, 2024 1.900 1.900 1.850 1.885 61,332 +0.01(+0.27%) May 02, 2024 1.910 1.910 1.866 1.880 31,585 -0.02(-1.05%) May 01, 2024 1.890 1.910 1.860 1.900 31,271 +0.01(+0.53%) Apr 30, 2024 1.900 1.900 1.890 1.890 6,824 -0.01(-0.53%) Apr 29, 2024 1.890 1.900 1.860 1.900 8,247 +0.03(+1.60%) Apr 26, 2024 1.880 1.910 1.870 1.870 14,496 -0.01(-0.53%) Apr 25, 2024 1.880 1.890 1.860 1.880 22,194 +0.01(+0.53%) Apr 24, 2024 1.860 1.890 1.860 1.870 22,110 -0.01(-0.53%) Apr 23, 2024 1.910 1.910 1.850 1.880 24,268 +0.00(+0.00%) Apr 22, 2024 1.880 1.890 1.860 1.880 14,549 -0.01(-0.27%) Apr 19, 2024 1.930 1.940 1.880 1.885 10,877 +0.03(+1.62%) Apr 18, 2024 1.930 1.950 1.850 1.855 35,213 -0.03(-1.85%) Apr 17, 2024 1.940 1.940 1.880 1.890 21,110 +0.00(+0.27%) Apr 16, 2024 1.940 1.940 1.880 1.885 29,775 -0.00(-0.26%) Apr 15, 2024 1.920 1.960 1.880 1.890 62,134 -0.02(-1.05%) Apr 12, 2024 1.940 1.940 1.900 1.910 37,358 -0.03(-1.55%) Apr 11, 2024 1.930 1.940 1.920 1.940 6,244 +0.03(+1.57%) Apr 10, 2024 1.960 1.960 1.900 1.910 55,221 -0.05(-2.55%) Apr 09, 2024 1.960 1.970 1.950 1.960 40,520 +0.01(+0.51%) Apr 08, 2024 1.960 1.980 1.920 1.950 29,153 -0.04(-2.01%) Apr 05, 2024 1.920 1.990 1.900 1.990 104,916 +0.11(+5.85%) Apr 04, 2024 1.870 1.880 1.870 1.880 20,151 +0.00(+0.00%) Apr 03, 2024 1.900 1.900 1.870 1.880 17,281 +0.00(+0.00%) Apr 02, 2024 1.890 1.908 1.870 1.880 40,054 +0.01(+0.34%) 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.