MIND Technology, Inc. (MIND)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6.02 | 6.18 | 5.76 | 5.80 | 5.80 | 7,034 |
| 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 abr 2024 | 5.65 | 6.40 | 5.25 | 6.10 | 6.10 | 85,600 |
| 29 abr 2024 | 4.30 | 4.79 | 4.30 | 4.73 | 4.73 | 29,700 |
| 26 abr 2024 | 4.22 | 4.29 | 4.15 | 4.15 | 4.15 | 3,100 |
| 25 abr 2024 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 700 |
| 24 abr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 23 abr 2024 | 4.09 | 4.26 | 4.06 | 4.26 | 4.26 | 1,600 |
| 22 abr 2024 | 4.19 | 4.29 | 4.17 | 4.17 | 4.17 | 1,400 |
| 19 abr 2024 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | 1,300 |
| 18 abr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 700 |
| 17 abr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1,600 |
| 16 abr 2024 | 4.27 | 4.27 | 4.02 | 4.02 | 4.02 | 1,400 |
| 15 abr 2024 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 700 |
| 12 abr 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 300 |
| 11 abr 2024 | 4.40 | 4.41 | 4.21 | 4.21 | 4.21 | 3,000 |
| 10 abr 2024 | 4.25 | 4.55 | 4.21 | 4.40 | 4.40 | 5,600 |
| 09 abr 2024 | 4.50 | 4.50 | 4.11 | 4.26 | 4.26 | 29,500 |
| 08 abr 2024 | 4.47 | 4.50 | 4.47 | 4.47 | 4.47 | 1,500 |
| 05 abr 2024 | 4.69 | 4.69 | 4.19 | 4.19 | 4.19 | 6,300 |
| 04 abr 2024 | 4.73 | 4.77 | 4.70 | 4.70 | 4.70 | 2,200 |
| 03 abr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 400 |
| 02 abr 2024 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | 1,700 |
| 01 abr 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 ene 2024 | 6.05 | 6.10 | 5.89 | 6.00 | 6.00 | 7,400 |
| 30 ene 2024 | 5.85 | 6.60 | 5.65 | 6.03 | 6.03 | 10,800 |
| 29 ene 2024 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 800 |
| 26 ene 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 200 |
| 25 ene 2024 | 6.01 | 6.04 | 6.01 | 6.02 | 6.02 | 3,400 |
| 24 ene 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 400 |
| 23 ene 2024 | 5.87 | 5.87 | 5.82 | 5.85 | 5.85 | 3,300 |
| 22 ene 2024 | 5.88 | 5.88 | 5.79 | 5.80 | 5.80 | 8,700 |
| 19 ene 2024 | 5.78 | 6.02 | 5.75 | 5.86 | 5.86 | 1,400 |
| 18 ene 2024 | 5.94 | 5.94 | 5.65 | 5.80 | 5.80 | 6,800 |
| 17 ene 2024 | 5.81 | 6.00 | 5.70 | 5.70 | 5.70 | 2,000 |
| 16 ene 2024 | 5.70 | 5.98 | 5.61 | 5.63 | 5.63 | 6,800 |
| 12 ene 2024 | 5.85 | 6.22 | 5.81 | 5.99 | 5.99 | 2,200 |
| 11 ene 2024 | 6.09 | 6.09 | 5.75 | 5.90 | 5.90 | 3,100 |
| 10 ene 2024 | 6.19 | 6.32 | 6.10 | 6.10 | 6.10 | 2,700 |
| 09 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3,500 |
| 08 ene 2024 | 6.25 | 6.59 | 6.20 | 6.20 | 6.20 | 7,000 |
| 05 ene 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 900 |
| 04 ene 2024 | 6.53 | 6.82 | 6.50 | 6.67 | 6.67 | 2,600 |
| 03 ene 2024 | 6.61 | 6.85 | 6.58 | 6.71 | 6.71 | 3,700 |
| 02 ene 2024 | 6.51 | 6.80 | 6.51 | 6.51 | 6.51 | 3,600 |
| 29 dic 2023 | 6.60 | 6.80 | 6.59 | 6.59 | 6.59 | 5,800 |
| 28 dic 2023 | 6.67 | 6.93 | 6.57 | 6.59 | 6.59 | 5,500 |
| 27 dic 2023 | 6.39 | 6.98 | 6.29 | 6.53 | 6.53 | 15,000 |
| 26 dic 2023 | 5.91 | 6.48 | 5.91 | 6.39 | 6.39 | 11,900 |
| 22 dic 2023 | 6.00 | 6.13 | 6.00 | 6.00 | 6.00 | 5,500 |
| 21 dic 2023 | 5.95 | 6.10 | 5.77 | 5.99 | 5.99 | 6,200 |
| 20 dic 2023 | 5.53 | 6.13 | 5.53 | 5.88 | 5.88 | 12,600 |
| 19 dic 2023 | 5.56 | 5.99 | 5.50 | 5.57 | 5.57 | 81,400 |
| 18 dic 2023 | 5.09 | 5.09 | 4.76 | 4.86 | 4.86 | 15,800 |
| 15 dic 2023 | 4.84 | 5.31 | 4.81 | 5.09 | 5.09 | 16,600 |
| 14 dic 2023 | 4.52 | 5.21 | 4.44 | 4.88 | 4.88 | 46,600 |
| 13 dic 2023 | 5.90 | 5.90 | 5.24 | 5.88 | 5.88 | 35,100 |
| 12 dic 2023 | 5.45 | 5.83 | 5.29 | 5.50 | 5.50 | 18,600 |
| 11 dic 2023 | 5.30 | 5.48 | 5.22 | 5.24 | 5.24 | 6,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.