MIND Technology, Inc. (MINDP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.09 | 11.20 | 10.60 | 11.16 | 11.16 | 4,550 |
| May 02, 2024 | 10.73 | 11.00 | 10.42 | 11.00 | 11.00 | 4,900 |
| May 01, 2024 | 10.88 | 11.00 | 10.10 | 10.60 | 10.60 | 42,200 |
| Apr 30, 2024 | 9.30 | 10.97 | 9.20 | 10.85 | 10.85 | 40,500 |
| Apr 29, 2024 | 8.35 | 8.80 | 8.35 | 8.66 | 8.66 | 10,300 |
| Apr 26, 2024 | 8.57 | 8.57 | 8.48 | 8.48 | 8.48 | 1,800 |
| Apr 25, 2024 | 8.78 | 8.90 | 8.13 | 8.35 | 8.35 | 23,500 |
| Apr 24, 2024 | 8.30 | 8.99 | 8.30 | 8.90 | 8.90 | 5,300 |
| Apr 23, 2024 | 8.05 | 8.30 | 8.05 | 8.10 | 8.10 | 4,800 |
| Apr 22, 2024 | 8.29 | 8.49 | 8.02 | 8.03 | 8.03 | 5,900 |
| Apr 19, 2024 | 8.37 | 8.40 | 8.08 | 8.40 | 8.40 | 2,900 |
| Apr 18, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 300 |
| Apr 17, 2024 | 8.29 | 8.47 | 8.05 | 8.45 | 8.45 | 4,700 |
| Apr 16, 2024 | 8.15 | 8.49 | 8.15 | 8.49 | 8.49 | 2,300 |
| Apr 15, 2024 | 8.41 | 8.64 | 8.02 | 8.50 | 8.50 | 2,500 |
| Apr 12, 2024 | 7.88 | 8.94 | 7.88 | 8.60 | 8.60 | 11,400 |
| Apr 11, 2024 | 8.86 | 9.00 | 8.52 | 8.81 | 8.81 | 8,400 |
| Apr 10, 2024 | 8.59 | 9.00 | 8.59 | 8.96 | 8.96 | 10,700 |
| Apr 09, 2024 | 8.81 | 8.95 | 8.73 | 8.74 | 8.74 | 900 |
| Apr 08, 2024 | 8.85 | 9.00 | 8.75 | 8.83 | 8.83 | 2,000 |
| Apr 05, 2024 | 8.98 | 8.98 | 8.65 | 8.95 | 8.95 | 17,100 |
| Apr 04, 2024 | 9.25 | 9.40 | 8.88 | 8.95 | 8.95 | 5,600 |
| Apr 03, 2024 | 9.07 | 9.40 | 9.07 | 9.25 | 9.25 | 4,700 |
| Apr 02, 2024 | 9.34 | 9.40 | 9.10 | 9.14 | 9.14 | 6,500 |
| Apr 01, 2024 | 9.52 | 9.52 | 9.19 | 9.29 | 9.29 | 4,700 |
| Mar 28, 2024 | 9.24 | 9.63 | 9.24 | 9.43 | 9.43 | 4,800 |
| Mar 27, 2024 | 9.88 | 9.88 | 9.18 | 9.80 | 9.80 | 2,400 |
| Mar 26, 2024 | 9.66 | 9.70 | 9.10 | 9.28 | 9.28 | 6,800 |
| Mar 25, 2024 | 9.61 | 9.77 | 9.50 | 9.50 | 9.50 | 4,800 |
| Mar 22, 2024 | 9.66 | 10.40 | 9.51 | 10.02 | 10.02 | 5,000 |
| Mar 21, 2024 | 10.10 | 10.49 | 9.75 | 10.37 | 10.37 | 4,900 |
| Mar 20, 2024 | 10.50 | 10.50 | 10.00 | 10.43 | 10.43 | 1,400 |
| Mar 19, 2024 | 10.03 | 10.49 | 10.00 | 10.42 | 10.42 | 2,500 |
| Mar 18, 2024 | 10.00 | 10.71 | 10.00 | 10.49 | 10.49 | 3,300 |
| Mar 15, 2024 | 10.49 | 10.49 | 10.10 | 10.47 | 10.47 | 4,000 |
| Mar 14, 2024 | 10.89 | 10.98 | 10.31 | 10.35 | 10.35 | 6,700 |
| Mar 13, 2024 | 10.62 | 11.12 | 10.21 | 10.87 | 10.87 | 16,100 |
| Mar 12, 2024 | 10.00 | 11.81 | 9.30 | 10.39 | 10.39 | 36,800 |
| Mar 11, 2024 | 8.24 | 8.50 | 8.21 | 8.49 | 8.49 | 11,800 |
| Mar 08, 2024 | 8.09 | 8.36 | 8.09 | 8.19 | 8.19 | 1,200 |
| Mar 07, 2024 | 8.12 | 8.32 | 8.10 | 8.32 | 8.32 | 1,200 |
| Mar 06, 2024 | 8.40 | 8.40 | 8.29 | 8.39 | 8.39 | 600 |
| Mar 05, 2024 | 8.27 | 8.39 | 8.06 | 8.25 | 8.25 | 2,000 |
| Mar 04, 2024 | 8.25 | 8.50 | 8.25 | 8.49 | 8.49 | 2,800 |
| Mar 01, 2024 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 7,400 |
| Feb 29, 2024 | 8.00 | 8.03 | 7.91 | 8.03 | 8.03 | 1,500 |
| Feb 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Feb 27, 2024 | 7.96 | 8.10 | 7.93 | 8.10 | 8.10 | 500 |
| Feb 26, 2024 | 7.65 | 8.21 | 7.65 | 8.21 | 8.21 | 8,000 |
| Feb 23, 2024 | 7.65 | 7.85 | 7.64 | 7.65 | 7.65 | 6,700 |
| Feb 22, 2024 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 2,900 |
| Feb 21, 2024 | 7.53 | 7.67 | 7.51 | 7.51 | 7.51 | 300 |
| Feb 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 200 |
| Feb 16, 2024 | 7.68 | 7.78 | 7.60 | 7.60 | 7.60 | 5,700 |
| Feb 15, 2024 | 7.70 | 7.85 | 7.52 | 7.52 | 7.52 | 4,700 |
| Feb 14, 2024 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | 7,600 |
| Feb 13, 2024 | 7.52 | 7.95 | 7.50 | 7.65 | 7.65 | 4,900 |
| Feb 12, 2024 | 7.81 | 7.95 | 7.51 | 7.85 | 7.85 | 11,100 |
| Feb 09, 2024 | 7.80 | 8.15 | 7.50 | 7.71 | 7.71 | 10,500 |
| Feb 08, 2024 | 7.61 | 7.83 | 7.61 | 7.70 | 7.70 | 1,300 |
| Feb 07, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 200 |
| Feb 06, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Feb 05, 2024 | 8.24 | 8.24 | 7.60 | 7.88 | 7.88 | 1,000 |
| Feb 02, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Feb 01, 2024 | 7.90 | 8.19 | 7.74 | 8.19 | 8.19 | 600 |
| Jan 31, 2024 | 7.59 | 8.17 | 7.55 | 7.88 | 7.88 | 2,800 |
| Jan 30, 2024 | 7.68 | 8.42 | 7.50 | 8.42 | 8.42 | 1,500 |
| Jan 29, 2024 | 7.83 | 8.09 | 7.37 | 8.07 | 8.07 | 6,800 |
| Jan 26, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 200 |
| Jan 25, 2024 | 7.37 | 8.03 | 7.37 | 8.03 | 8.03 | 1,900 |
| Jan 24, 2024 | 8.03 | 8.09 | 7.35 | 7.40 | 7.40 | 6,300 |
| Jan 23, 2024 | 8.06 | 8.27 | 7.87 | 7.87 | 7.87 | 5,900 |
| Jan 22, 2024 | 7.85 | 8.24 | 7.85 | 7.98 | 7.98 | 1,500 |
| Jan 19, 2024 | 7.66 | 8.38 | 7.66 | 8.01 | 8.01 | 3,800 |
| Jan 18, 2024 | 8.30 | 8.30 | 7.35 | 7.85 | 7.85 | 13,300 |
| Jan 17, 2024 | 8.15 | 8.47 | 8.15 | 8.23 | 8.23 | 1,200 |
| Jan 16, 2024 | 9.10 | 9.40 | 7.00 | 8.15 | 8.15 | 42,100 |
| Jan 12, 2024 | 8.92 | 9.59 | 8.36 | 9.49 | 9.49 | 10,600 |
| Jan 11, 2024 | 9.35 | 9.68 | 8.87 | 9.30 | 9.30 | 11,800 |
| Jan 10, 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 1,400 |
| Jan 09, 2024 | 9.68 | 9.68 | 9.40 | 9.50 | 9.50 | 3,800 |
| Jan 08, 2024 | 9.52 | 9.90 | 9.26 | 9.70 | 9.70 | 6,500 |
| Jan 05, 2024 | 10.63 | 10.63 | 10.13 | 10.19 | 10.19 | 5,200 |
| Jan 04, 2024 | 10.20 | 10.82 | 10.20 | 10.44 | 10.44 | 2,800 |
| Jan 03, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 300 |
| Jan 02, 2024 | 10.48 | 10.48 | 9.76 | 10.40 | 10.40 | 3,300 |
| Dec 29, 2023 | 10.48 | 10.49 | 9.66 | 10.48 | 10.48 | 4,600 |
| Dec 28, 2023 | 10.75 | 10.75 | 10.47 | 10.48 | 10.48 | 5,700 |
| Dec 27, 2023 | 10.43 | 10.50 | 10.00 | 10.45 | 10.45 | 5,000 |
| Dec 26, 2023 | 10.25 | 10.69 | 9.89 | 10.45 | 10.45 | 6,000 |
| Dec 22, 2023 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | 7,100 |
| Dec 21, 2023 | 9.93 | 9.93 | 9.45 | 9.55 | 9.55 | 11,100 |
| Dec 20, 2023 | 9.26 | 9.70 | 9.26 | 9.60 | 9.60 | 9,900 |
| Dec 19, 2023 | 9.01 | 9.80 | 9.00 | 9.47 | 9.47 | 39,400 |
| Dec 18, 2023 | 9.00 | 9.14 | 8.80 | 8.80 | 8.80 | 14,600 |
| Dec 15, 2023 | 9.01 | 9.15 | 8.66 | 9.11 | 9.11 | 36,500 |
| Dec 14, 2023 | 7.80 | 9.90 | 7.00 | 9.17 | 9.17 | 59,000 |
| Dec 13, 2023 | 12.25 | 12.25 | 11.98 | 12.25 | 12.25 | 28,300 |
| Dec 12, 2023 | 11.76 | 12.49 | 11.75 | 12.35 | 12.35 | 3,300 |
| Dec 11, 2023 | 12.50 | 12.50 | 12.01 | 12.26 | 12.26 | 5,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.