MIND Technology Inc. Common Stock (DE)のデータ

MIND Technology Inc. Common Stock (DE)の基本情報

名前 MIND Technology Inc. Common Stock (DE)
ティッカー MIND
国 United States
上場年 1994.0
セクター Capital Goods

MIND Technology Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.74 2.56 2.6 2.67 352300.0 2.67
2021-02-12 2.75 2.56 2.75 2.59 633800.0 2.59
2021-02-11 2.89 2.55 2.74 2.59 476100.0 2.59
2021-02-10 3.05 2.7 2.72 2.75 1965300.0 2.75
2021-02-09 2.49 2.19 2.21 2.45 783400.0 2.45
2021-02-08 2.32 2.16 2.27 2.22 202800.0 2.22
2021-02-05 2.29 2.2 2.28 2.24 106900.0 2.24
2021-02-04 2.3 2.11 2.19 2.27 187900.0 2.27
2021-02-03 2.2 2.14 2.14 2.16 39200.0 2.16
2021-02-02 2.15 2.1 2.12 2.13 38200.0 2.13
2021-02-01 2.18 2.07 2.14 2.14 126600.0 2.14
2021-01-29 2.25 2.07 2.25 2.14 121900.0 2.14
2021-01-28 2.28 2.08 2.16 2.25 353000.0 2.25
2021-01-27 2.18 2.1 2.12 2.13 78900.0 2.13
2021-01-26 2.19 2.11 2.12 2.18 105700.0 2.18
2021-01-25 2.16 2.05 2.1 2.12 142500.0 2.12
2021-01-22 2.15 2.06 2.11 2.09 104600.0 2.09
2021-01-21 2.2 2.12 2.15 2.12 91300.0 2.12
2021-01-20 2.19 2.11 2.12 2.13 78200.0 2.13
2021-01-19 2.21 2.13 2.15 2.13 77500.0 2.13
2021-01-15 2.31 2.1 2.16 2.15 313800.0 2.15
2021-01-14 2.2 2.15 2.18 2.15 74700.0 2.15
2021-01-13 2.23 2.11 2.18 2.21 141200.0 2.21
2021-01-12 2.22 2.11 2.11 2.18 103800.0 2.18
2021-01-11 2.16 2.1 2.12 2.14 46800.0 2.14
2021-01-08 2.19 2.08 2.13 2.13 66900.0 2.13
2021-01-07 2.22 2.15 2.16 2.19 59900.0 2.19
2021-01-06 2.24 2.17 2.21 2.19 41500.0 2.19
2021-01-05 2.24 2.19 2.19 2.21 74100.0 2.21
2021-01-04 2.24 2.18 2.24 2.21 40100.0 2.21
2020-12-31 2.24 2.19 2.19 2.24 41000.0 2.24
2020-12-30 2.24 2.18 2.18 2.22 89700.0 2.22
2020-12-29 2.25 2.15 2.25 2.18 74800.0 2.18
2020-12-28 2.22 2.13 2.2 2.19 93200.0 2.19
2020-12-24 2.24 2.08 2.13 2.18 63100.0 2.18
2020-12-23 2.17 2.07 2.13 2.15 72300.0 2.15
2020-12-22 2.17 2.06 2.17 2.15 90400.0 2.15
2020-12-21 2.22 2.06 2.2 2.15 147800.0 2.15
2020-12-18 2.28 2.2 2.2 2.22 158900.0 2.22
2020-12-17 2.3 2.12 2.22 2.25 543100.0 2.25
2020-12-16 2.86 2.09 2.15 2.24 6008500.0 2.24
2020-12-15 3.29 1.7 2.49 1.77 3542400.0 1.77
2020-12-14 2.61 2.44 2.51 2.47 65900.0 2.47
2020-12-11 2.52 2.35 2.5 2.51 38300.0 2.51
2020-12-10 2.6 2.45 2.53 2.5 42100.0 2.5
2020-12-09 2.6 2.43 2.43 2.53 53100.0 2.53
2020-12-08 2.59 2.45 2.5 2.47 86200.0 2.47
2020-12-07 2.67 2.48 2.54 2.5 79800.0 2.5
2020-12-04 2.7 2.47 2.54 2.54 171100.0 2.54
2020-12-03 2.47 2.22 2.22 2.45 80000.0 2.45
2020-12-02 2.43 2.19 2.37 2.36 30000.0 2.36
2020-12-01 2.48 2.33 2.45 2.36 80800.0 2.36
2020-11-30 2.3 2.12 2.22 2.24 36000.0 2.24
2020-11-27 2.2 2.09 2.18 2.12 26800.0 2.12
2020-11-25 2.18 2.1 2.13 2.16 32200.0 2.16
2020-11-24 2.17 2.03 2.03 2.12 58200.0 2.12
2020-11-23 2.09 1.96 2.08 2.03 31400.0 2.03
2020-11-20 2.12 1.99 2.11 2.06 60800.0 2.06
2020-11-19 2.14 2.09 2.12 2.09 11300.0 2.09
2020-11-18 2.14 2.08 2.1 2.12 20000.0 2.12
2020-11-17 2.13 2.05 2.11 2.11 14000.0 2.11
2020-11-16 2.21 2.12 2.2 2.14 52000.0 2.14
2020-11-13 2.16 2.05 2.05 2.16 13300.0 2.16
2020-11-12 2.13 2.05 2.05 2.07 12600.0 2.07
2020-11-11 2.13 2.05 2.05 2.08 6300.0 2.08
2020-11-10 2.12 2.05 2.08 2.05 13100.0 2.05
2020-11-09 2.26 2.05 2.06 2.08 70200.0 2.08
2020-11-06 2.05 1.91 2.02 2.03 56700.0 2.03
2020-11-05 2.1 2.02 2.08 2.04 43500.0 2.04
2020-11-04 2.16 2.08 2.1 2.1 4300.0 2.1
2020-11-03 2.13 2.01 2.07 2.09 21600.0 2.09
2020-11-02 2.14 2.03 2.07 2.05 20700.0 2.05
2020-10-30 2.13 2.05 2.1 2.05 24600.0 2.05
2020-10-29 2.17 2.1 2.17 2.1 31000.0 2.1
2020-10-28 2.27 2.09 2.25 2.1 44500.0 2.1
2020-10-27 2.3 2.23 2.23 2.27 26400.0 2.27
2020-10-26 2.31 2.22 2.31 2.24 94800.0 2.24
2020-10-23 2.35 2.2 2.31 2.31 122900.0 2.31
2020-10-22 2.34 2.15 2.22 2.28 107600.0 2.28
2020-10-21 2.26 2.18 2.25 2.18 14600.0 2.18
2020-10-20 2.26 2.21 2.25 2.25 37500.0 2.25
2020-10-19 2.36 2.22 2.26 2.26 25000.0 2.26
2020-10-16 2.35 2.26 2.35 2.28 38000.0 2.28
2020-10-15 2.4 2.32 2.35 2.35 52000.0 2.35
2020-10-14 2.52 2.36 2.49 2.38 53400.0 2.38
2020-10-13 2.51 2.4 2.44 2.49 77100.0 2.49
2020-10-12 2.45 2.4 2.45 2.42 23300.0 2.42
2020-10-09 2.48 2.42 2.45 2.43 56200.0 2.43
2020-10-08 2.43 2.25 2.38 2.42 70600.0 2.42
2020-10-07 2.41 2.32 2.34 2.37 31600.0 2.37
2020-10-06 2.36 2.16 2.19 2.35 111300.0 2.35
2020-10-05 2.19 2.12 2.17 2.16 22500.0 2.16
2020-10-02 2.2 2.11 2.11 2.17 30900.0 2.17
2020-10-01 2.2 2.09 2.09 2.17 78600.0 2.17
2020-09-30 2.16 2.08 2.12 2.08 59200.0 2.08
2020-09-29 2.12 2.01 2.01 2.09 129800.0 2.09
2020-09-28 2.18 2.01 2.1 2.04 128600.0 2.04
2020-09-25 2.15 2.06 2.12 2.06 20200.0 2.06
2020-09-24 2.17 2.01 2.01 2.07 23700.0 2.07
2020-09-23 2.1 2.0 2.07 2.04 66900.0 2.04
2020-09-22 2.2 2.0 2.17 2.08 132700.0 2.08
2020-09-21 2.25 2.15 2.24 2.22 64400.0 2.22
2020-09-18 2.3 2.22 2.26 2.28 46100.0 2.28
2020-09-17 2.3 2.21 2.22 2.27 21000.0 2.27
2020-09-16 2.36 2.21 2.23 2.23 57300.0 2.23
2020-09-15 2.54 2.22 2.33 2.22 103800.0 2.22
2020-09-14 2.55 2.38 2.4 2.38 81700.0 2.38
2020-09-11 2.37 2.29 2.37 2.33 18500.0 2.33
2020-09-10 2.44 2.25 2.25 2.38 42800.0 2.38
2020-09-09 2.37 2.25 2.36 2.25 40500.0 2.25
2020-09-08 2.49 2.3 2.4 2.33 70700.0 2.33
2020-09-04 2.42 2.25 2.35 2.41 62700.0 2.41
2020-09-03 2.57 2.27 2.56 2.28 109600.0 2.28
2020-09-02 2.65 2.52 2.59 2.58 69900.0 2.58
2020-09-01 2.6 2.51 2.55 2.58 67600.0 2.58
2020-08-31 2.55 2.36 2.39 2.5 123600.0 2.5
2020-08-28 2.41 2.22 2.22 2.35 17800.0 2.35
2020-08-27 2.38 2.25 2.38 2.25 65400.0 2.25
2020-08-26 2.42 2.34 2.37 2.38 27900.0 2.38
2020-08-25 2.42 2.3 2.37 2.34 49600.0 2.34
2020-08-24 2.42 2.25 2.27 2.38 44000.0 2.38
2020-08-21 2.31 2.21 2.25 2.28 47100.0 2.28
2020-08-20 2.28 2.21 2.21 2.25 18600.0 2.25
2020-08-19 2.28 2.22 2.25 2.25 22200.0 2.25
2020-08-18 2.34 2.2 2.26 2.25 42000.0 2.25
2020-08-17 2.43 2.24 2.36 2.26 60500.0 2.26
2020-08-14 2.32 2.21 2.22 2.31 15400.0 2.31
2020-08-13 2.44 2.2 2.2 2.23 40900.0 2.23
2020-08-12 2.44 2.18 2.44 2.19 209100.0 2.19
2020-08-11 2.68 2.44 2.61 2.44 80400.0 2.44
2020-08-10 2.63 2.48 2.53 2.56 99900.0 2.56
2020-08-07 2.59 2.3 2.58 2.54 98000.0 2.54
2020-08-06 2.78 2.41 2.45 2.61 164800.0 2.61
2020-08-05 2.49 2.3 2.3 2.42 79800.0 2.42
2020-08-04 2.39 2.29 2.34 2.29 36700.0 2.29
2020-08-03 2.4 2.28 2.34 2.4 49000.0 2.4
2020-07-31 2.46 2.25 2.39 2.28 47900.0 2.28
2020-07-30 2.44 2.3 2.37 2.37 103900.0 2.37
2020-07-29 2.42 2.32 2.37 2.37 55100.0 2.37
2020-07-28 2.49 2.31 2.49 2.36 122500.0 2.36
2020-07-27 2.64 2.4 2.58 2.4 292100.0 2.4
2020-07-24 2.73 2.22 2.23 2.58 455600.0 2.58
2020-07-23 2.42 2.16 2.4 2.22 180100.0 2.22
2020-07-22 2.45 2.34 2.36 2.36 50800.0 2.36
2020-07-21 2.45 2.31 2.31 2.37 50700.0 2.37
2020-07-20 2.55 2.22 2.55 2.28 192000.0 2.28
2020-07-17 2.74 2.55 2.55 2.58 131300.0 2.58
2020-07-16 2.61 2.21 2.46 2.55 224200.0 2.55
2020-07-15 2.76 2.22 2.22 2.74 454000.0 2.74
2020-07-14 2.27 1.9 1.95 2.23 340200.0 2.23
2020-07-13 2.19 1.75 1.83 1.95 777300.0 1.95
2020-07-10 1.64 1.58 1.59 1.58 58300.0 1.58
2020-07-09 1.67 1.57 1.64 1.58 109100.0 1.58
2020-07-08 1.71 1.61 1.63 1.65 363600.0 1.65
2020-07-07 1.67 1.6 1.64 1.61 69500.0 1.61
2020-07-06 1.68 1.57 1.57 1.64 115200.0 1.64
2020-07-02 1.71 1.54 1.59 1.55 156100.0 1.55
2020-07-01 1.75 1.56 1.6 1.57 97000.0 1.57
2020-06-30 1.76 1.6 1.64 1.6 129200.0 1.6
2020-06-29 1.8 1.6 1.6 1.65 110800.0 1.65
2020-06-26 1.73 1.6 1.63 1.6 157300.0 1.6
2020-06-25 1.85 1.65 1.81 1.69 210800.0 1.69
2020-06-24 2.05 1.85 2.05 1.85 145200.0 1.85
2020-06-23 2.12 2.03 2.08 2.06 65000.0 2.06
2020-06-22 2.21 1.94 2.0 2.06 116600.0 2.06
2020-06-19 2.12 1.87 2.0 1.94 154900.0 1.94
2020-06-18 2.16 1.91 2.1 1.96 156100.0 1.96
2020-06-17 2.4 2.1 2.32 2.12 138500.0 2.12
2020-06-16 2.6 2.28 2.48 2.29 235800.0 2.29
2020-06-15 2.62 2.0 2.05 2.21 771400.0 2.21
2020-06-12 2.1 1.88 1.88 1.98 163900.0 1.98
2020-06-11 1.88 1.66 1.66 1.83 128800.0 1.83
2020-06-10 2.11 1.64 2.11 1.91 187000.0 1.91
2020-06-09 2.17 2.01 2.17 2.08 101900.0 2.08
2020-06-08 2.25 1.94 1.94 2.09 393800.0 2.09
2020-06-05 1.98 1.7 1.7 1.88 223500.0 1.88
2020-06-04 1.76 1.62 1.76 1.68 102400.0 1.68
2020-06-03 1.8 1.65 1.68 1.75 156900.0 1.75
2020-06-02 1.69 1.5 1.53 1.68 152100.0 1.68
2020-06-01 1.6 1.47 1.5 1.54 70600.0 1.54
2020-05-29 1.56 1.45 1.51 1.54 126200.0 1.54
2020-05-28 1.75 1.51 1.65 1.57 209400.0 1.57
2020-05-27 1.85 1.55 1.68 1.7 525000.0 1.7
2020-05-26 1.89 1.3 1.35 1.85 2770400.0 1.85
2020-05-22 1.25 0.84 0.89 1.15 1018500.0 1.15
2020-05-21 0.9 0.76 0.81 0.87 414500.0 0.87
2020-05-20 0.84 0.74 0.78 0.79 1447000.0 0.79
2020-05-19 0.79 0.74 0.77 0.74 137000.0 0.74
2020-05-18 0.85 0.72 0.8 0.77 42500.0 0.77
2020-05-15 0.89 0.75 0.75 0.76 74400.0 0.76
2020-05-14 0.78 0.75 0.76 0.78 98100.0 0.78
2020-05-13 0.86 0.75 0.86 0.8 50500.0 0.8
2020-05-12 0.92 0.86 0.88 0.86 22900.0 0.86
2020-05-11 0.93 0.85 0.93 0.88 49800.0 0.88
2020-05-08 0.98 0.79 0.98 0.93 46000.0 0.93
2020-05-07 1.0 0.89 0.89 0.97 13300.0 0.97
2020-05-06 0.99 0.95 0.97 0.95 14300.0 0.95
2020-05-05 1.01 0.93 1.0 0.98 43300.0 0.98
2020-05-04 0.99 0.92 0.92 0.98 44700.0 0.98
2020-05-01 0.99 0.92 0.99 0.92 22000.0 0.92
2020-04-30 1.02 0.9 0.99 0.97 48800.0 0.97
2020-04-29 0.98 0.85 0.96 0.86 54400.0 0.86
2020-04-28 0.99 0.95 0.99 0.96 9200.0 0.96
2020-04-27 1.0 0.95 1.0 0.95 8300.0 0.95
2020-04-24 1.0 0.95 0.99 0.97 11400.0 0.97
2020-04-23 1.0 0.91 1.0 0.94 49400.0 0.94
2020-04-22 1.08 0.97 1.0 1.0 80100.0 1.0
2020-04-21 1.03 0.94 1.02 0.95 19600.0 0.95
2020-04-20 1.08 0.95 1.03 0.99 11400.0 0.99
2020-04-17 0.99 0.93 0.95 0.97 9500.0 0.97
2020-04-16 1.15 0.91 1.0 0.96 29100.0 0.96
2020-04-15 1.2 1.0 1.2 1.01 86100.0 1.01
2020-04-14 1.07 0.76 1.07 0.91 57100.0 0.91
2020-04-13 1.03 0.85 0.89 0.9 52000.0 0.9
2020-04-09 1.1 0.83 0.83 0.85 103900.0 0.85
2020-04-08 0.86 0.75 0.77 0.83 20400.0 0.83
2020-04-07 0.89 0.7 0.85 0.73 50700.0 0.73
2020-04-06 1.08 0.8 0.94 0.81 25100.0 0.81
2020-04-03 0.94 0.85 0.89 0.85 20900.0 0.85
2020-04-02 1.05 0.89 0.99 0.94 44400.0 0.94
2020-04-01 1.25 0.98 1.25 0.98 23700.0 0.98
2020-03-31 1.4 1.24 1.27 1.25 72500.0 1.25
2020-03-30 1.31 1.15 1.19 1.27 51500.0 1.27
2020-03-27 1.16 1.08 1.16 1.08 107500.0 1.08
2020-03-26 1.13 1.03 1.03 1.09 40500.0 1.09
2020-03-25 1.14 0.93 0.95 1.13 113900.0 1.13
2020-03-24 1.08 0.91 1.08 0.91 3300.0 0.91
2020-03-23 1.26 0.72 1.2 0.93 13700.0 0.93
2020-03-20 1.2 1.05 1.2 1.08 4700.0 1.08
2020-03-19 1.1 1.0 1.06 1.01 6200.0 1.01
2020-03-18 1.11 1.01 1.04 1.11 3900.0 1.11
2020-03-17 1.31 1.11 1.31 1.11 27100.0 1.11
2020-03-16 1.57 1.23 1.57 1.23 40300.0 1.23
2020-03-13 1.85 1.58 1.8 1.59 15700.0 1.59
2020-03-12 1.74 1.54 1.54 1.68 4200.0 1.68
2020-03-11 1.65 1.65 1.65 1.65 600.0 1.65
2020-03-10 1.77 1.65 1.65 1.77 11500.0 1.77
2020-03-09 2.04 1.5 2.04 1.75 35400.0 1.75
2020-03-06 2.36 2.12 2.3 2.17 15900.0 2.17
2020-03-05 2.38 2.3 2.35 2.3 4200.0 2.3
2020-03-04 2.58 2.36 2.4 2.38 18100.0 2.38
2020-03-03 2.61 2.4 2.53 2.4 12200.0 2.4
2020-03-02 2.7 2.48 2.7 2.48 10200.0 2.48
2020-02-28 2.81 2.6 2.68 2.65 2900.0 2.65
2020-02-27 2.67 2.51 2.67 2.67 13100.0 2.67
2020-02-26 2.74 2.51 2.66 2.74 9900.0 2.74
2020-02-25 2.72 2.5 2.72 2.69 16800.0 2.69
2020-02-24 2.69 2.65 2.67 2.66 5000.0 2.66
2020-02-21 2.75 2.6 2.74 2.74 2500.0 2.74
2020-02-20 2.65 2.61 2.62 2.65 4000.0 2.65
2020-02-19 2.63 2.6 2.61 2.6 4100.0 2.6
2020-02-18 2.73 2.6 2.73 2.61 10900.0 2.61