Singapore markets close in 4 hours 16 minutes
Straits Times Index
3,305.85 +2.66 (+0.08%) Nikkei
38,736.66 +500.59 (+1.31%) Hang Seng
18,420.38 -157.92 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,427.23 -544.12 (-0.85%) CMC Crypto 200
1,362.85 +50.22 (+3.83%)
MIND Technology, Inc. (MIND)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.89 | 5.99 | 5.61 | 5.84 | 5.84 | 5,200 |
| 03 May 2024 | 6.02 | 6.18 | 5.76 | 5.80 | 5.80 | 7,100 |
| 02 May 2024 | 5.84 | 6.25 | 5.60 | 6.12 | 6.12 | 16,200 |
| 01 May 2024 | 6.14 | 6.39 | 5.90 | 5.93 | 5.93 | 36,900 |
| 30 Apr 2024 | 5.65 | 6.40 | 5.25 | 6.10 | 6.10 | 85,600 |
| 29 Apr 2024 | 4.30 | 4.79 | 4.30 | 4.73 | 4.73 | 29,700 |
| 26 Apr 2024 | 4.22 | 4.29 | 4.15 | 4.15 | 4.15 | 3,100 |
| 25 Apr 2024 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 700 |
| 24 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 23 Apr 2024 | 4.09 | 4.26 | 4.06 | 4.26 | 4.26 | 1,600 |
| 22 Apr 2024 | 4.19 | 4.29 | 4.17 | 4.17 | 4.17 | 1,400 |
| 19 Apr 2024 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | 1,300 |
| 18 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 700 |
| 17 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1,600 |
| 16 Apr 2024 | 4.27 | 4.27 | 4.02 | 4.02 | 4.02 | 1,400 |
| 15 Apr 2024 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 700 |
| 12 Apr 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 300 |
| 11 Apr 2024 | 4.40 | 4.41 | 4.21 | 4.21 | 4.21 | 3,000 |
| 10 Apr 2024 | 4.25 | 4.55 | 4.21 | 4.40 | 4.40 | 5,600 |
| 09 Apr 2024 | 4.50 | 4.50 | 4.11 | 4.26 | 4.26 | 29,500 |
| 08 Apr 2024 | 4.47 | 4.50 | 4.47 | 4.47 | 4.47 | 1,500 |
| 05 Apr 2024 | 4.69 | 4.69 | 4.19 | 4.19 | 4.19 | 6,300 |
| 04 Apr 2024 | 4.73 | 4.77 | 4.70 | 4.70 | 4.70 | 2,200 |
| 03 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 400 |
| 02 Apr 2024 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | 1,700 |
| 01 Apr 2024 | 4.72 | 5.06 | 4.72 | 4.95 | 4.95 | 7,300 |
| 28 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 400 |
| 27 Mar 2024 | 4.45 | 4.53 | 4.40 | 4.41 | 4.41 | 5,600 |
| 26 Mar 2024 | 4.51 | 4.51 | 4.30 | 4.35 | 4.35 | 3,400 |
| 25 Mar 2024 | 4.62 | 4.66 | 4.47 | 4.53 | 4.53 | 10,000 |
| 22 Mar 2024 | 4.72 | 4.90 | 4.61 | 4.68 | 4.68 | 4,700 |
| 21 Mar 2024 | 5.18 | 5.20 | 5.12 | 5.12 | 5.12 | 2,200 |
| 20 Mar 2024 | 5.37 | 5.37 | 5.14 | 5.18 | 5.18 | 2,400 |
| 19 Mar 2024 | 5.28 | 5.40 | 5.28 | 5.28 | 5.28 | 4,300 |
| 18 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1,800 |
| 15 Mar 2024 | 5.11 | 5.45 | 5.11 | 5.21 | 5.21 | 3,200 |
| 14 Mar 2024 | 5.98 | 6.03 | 5.65 | 5.65 | 5.65 | 4,500 |
| 13 Mar 2024 | 6.01 | 6.10 | 5.89 | 5.90 | 5.90 | 10,800 |
| 12 Mar 2024 | 6.22 | 6.40 | 6.00 | 6.01 | 6.01 | 4,000 |
| 11 Mar 2024 | 6.45 | 6.50 | 6.20 | 6.25 | 6.25 | 3,200 |
| 08 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 07 Mar 2024 | 6.01 | 6.42 | 6.01 | 6.29 | 6.29 | 3,200 |
| 06 Mar 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 700 |
| 05 Mar 2024 | 6.10 | 6.15 | 6.07 | 6.11 | 6.11 | 1,100 |
| 04 Mar 2024 | 6.24 | 6.24 | 5.95 | 6.22 | 6.22 | 5,100 |
| 01 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 500 |
| 29 Feb 2024 | 6.10 | 6.24 | 5.96 | 6.05 | 6.05 | 2,700 |
| 28 Feb 2024 | 6.05 | 6.24 | 6.05 | 6.05 | 6.05 | 1,900 |
| 27 Feb 2024 | 5.86 | 6.04 | 5.86 | 6.04 | 6.04 | 1,000 |
| 26 Feb 2024 | 6.23 | 6.37 | 6.17 | 6.24 | 6.24 | 1,900 |
| 23 Feb 2024 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | 3,100 |
| 22 Feb 2024 | 6.01 | 6.19 | 5.95 | 6.01 | 6.01 | 3,200 |
| 21 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 20 Feb 2024 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | 1,300 |
| 16 Feb 2024 | 5.94 | 6.27 | 5.94 | 6.01 | 6.01 | 2,000 |
| 15 Feb 2024 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | 4,200 |
| 14 Feb 2024 | 6.06 | 6.06 | 5.90 | 6.01 | 6.01 | 1,300 |
| 13 Feb 2024 | 5.86 | 5.96 | 5.86 | 5.92 | 5.92 | 1,800 |
| 12 Feb 2024 | 5.98 | 6.53 | 5.98 | 6.32 | 6.32 | 3,300 |
| 09 Feb 2024 | 6.30 | 6.37 | 6.23 | 6.37 | 6.37 | 800 |
| 08 Feb 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 700 |
| 07 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 06 Feb 2024 | 6.26 | 6.26 | 5.90 | 6.13 | 6.13 | 1,200 |
| 05 Feb 2024 | 6.29 | 6.32 | 5.87 | 5.90 | 5.90 | 2,200 |
| 02 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 600 |
| 01 Feb 2024 | 6.33 | 6.50 | 6.07 | 6.07 | 6.07 | 1,100 |
| 31 Jan 2024 | 6.05 | 6.10 | 5.89 | 6.00 | 6.00 | 7,400 |
| 30 Jan 2024 | 5.85 | 6.60 | 5.65 | 6.03 | 6.03 | 10,800 |
| 29 Jan 2024 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 800 |
| 26 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 200 |
| 25 Jan 2024 | 6.01 | 6.04 | 6.01 | 6.02 | 6.02 | 3,400 |
| 24 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 400 |
| 23 Jan 2024 | 5.87 | 5.87 | 5.82 | 5.85 | 5.85 | 3,300 |
| 22 Jan 2024 | 5.88 | 5.88 | 5.79 | 5.80 | 5.80 | 8,700 |
| 19 Jan 2024 | 5.78 | 6.02 | 5.75 | 5.86 | 5.86 | 1,400 |
| 18 Jan 2024 | 5.94 | 5.94 | 5.65 | 5.80 | 5.80 | 6,800 |
| 17 Jan 2024 | 5.81 | 6.00 | 5.70 | 5.70 | 5.70 | 2,000 |
| 16 Jan 2024 | 5.70 | 5.98 | 5.61 | 5.63 | 5.63 | 6,800 |
| 12 Jan 2024 | 5.85 | 6.22 | 5.81 | 5.99 | 5.99 | 2,200 |
| 11 Jan 2024 | 6.09 | 6.09 | 5.75 | 5.90 | 5.90 | 3,100 |
| 10 Jan 2024 | 6.19 | 6.32 | 6.10 | 6.10 | 6.10 | 2,700 |
| 09 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3,500 |
| 08 Jan 2024 | 6.25 | 6.59 | 6.20 | 6.20 | 6.20 | 7,000 |
| 05 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 900 |
| 04 Jan 2024 | 6.53 | 6.82 | 6.50 | 6.67 | 6.67 | 2,600 |
| 03 Jan 2024 | 6.61 | 6.85 | 6.58 | 6.71 | 6.71 | 3,700 |
| 02 Jan 2024 | 6.51 | 6.80 | 6.51 | 6.51 | 6.51 | 3,600 |
| 29 Dec 2023 | 6.60 | 6.80 | 6.59 | 6.59 | 6.59 | 5,800 |
| 28 Dec 2023 | 6.67 | 6.93 | 6.57 | 6.59 | 6.59 | 5,500 |
| 27 Dec 2023 | 6.39 | 6.98 | 6.29 | 6.53 | 6.53 | 15,000 |
| 26 Dec 2023 | 5.91 | 6.48 | 5.91 | 6.39 | 6.39 | 11,900 |
| 22 Dec 2023 | 6.00 | 6.13 | 6.00 | 6.00 | 6.00 | 5,500 |
| 21 Dec 2023 | 5.95 | 6.10 | 5.77 | 5.99 | 5.99 | 6,200 |
| 20 Dec 2023 | 5.53 | 6.13 | 5.53 | 5.88 | 5.88 | 12,600 |
| 19 Dec 2023 | 5.56 | 5.99 | 5.50 | 5.57 | 5.57 | 81,400 |
| 18 Dec 2023 | 5.09 | 5.09 | 4.76 | 4.86 | 4.86 | 15,800 |
| 15 Dec 2023 | 4.84 | 5.31 | 4.81 | 5.09 | 5.09 | 16,600 |
| 14 Dec 2023 | 4.52 | 5.21 | 4.44 | 4.88 | 4.88 | 46,600 |
| 13 Dec 2023 | 5.90 | 5.90 | 5.24 | 5.88 | 5.88 | 35,100 |
| 12 Dec 2023 | 5.45 | 5.83 | 5.29 | 5.50 | 5.50 | 18,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.