MIND Technology Inc MIND
NASDAQ · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$4,59+0,14 (+%3,26)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,59 | +%3,15 | $4,39 | $4,60 | $4,39 | 76,90K |
| 2026-09-30 | $4,45 | +%2,77 | $4,32 | $4,54 | $4,29 | 56,80K |
| 2026-09-29 | $4,33 | +%1,88 | $4,34 | $4,42 | $4,28 | 42,90K |
| 2026-09-28 | $4,25 | -%2,30 | $4,36 | $4,45 | $4,23 | 61,20K |
| 2026-09-25 | $4,35 | -%3,97 | $4,49 | $4,55 | $4,23 | 74,90K |
| 2026-09-24 | $4,53 | +%1,34 | $4,44 | $4,55 | $4,29 | 108,10K |
| 2026-09-23 | $4,47 | +%2,52 | $4,33 | $4,48 | $4,31 | 92,50K |
| 2026-09-22 | $4,36 | +%4,06 | $4,20 | $4,42 | $4,20 | 120,20K |
| 2026-09-21 | $4,19 | +%4,49 | $4,05 | $4,25 | $4,03 | 137,70K |
| 2026-09-18 | $4,01 | -%3,61 | $4,16 | $4,19 | $3,96 | 55,30K |
| 2026-09-17 | $4,16 | +%1,46 | $4,14 | $4,25 | $4,09 | 102,90K |
| 2026-09-16 | $4,10 | +%1,49 | $4,04 | $4,12 | $3,98 | 41,40K |
| 2026-09-15 | $4,04 | -%3,35 | $4,16 | $4,25 | $4,02 | 94,80K |
| 2026-09-14 | $4,18 | +%6,63 | $3,95 | $4,18 | $3,93 | 131,60K |
| 2026-09-11 | $3,92 | +%0,26 | $3,90 | $3,97 | $3,80 | 74,20K |
| 2026-09-10 | $3,91 | +%0,51 | $3,76 | $3,98 | $3,75 | 90,50K |
| 2026-09-09 | $3,89 | -%7,38 | $3,65 | $3,94 | $3,63 | 289,10K |
| 2026-09-08 | $4,20 | -%8,10 | $4,65 | $4,70 | $4,20 | 345,80K |
| 2026-09-04 | $4,57 | +%3,39 | $4,45 | $4,66 | $4,42 | 84,80K |
| 2026-09-03 | $4,42 | -%0,23 | $4,46 | $4,56 | $4,37 | 52,00K |
| 2026-09-02 | $4,43 | +%3,02 | $4,29 | $4,49 | $4,29 | 37,00K |
| 2026-09-01 | $4,30 | -%1,15 | $4,32 | $4,39 | $4,26 | 48,60K |
| 2026-08-31 | $4,35 | +%0,23 | $4,34 | $4,50 | $4,27 | 152,20K |
| 2026-08-28 | $4,34 | -%2,47 | $4,40 | $4,49 | $4,27 | 58,10K |
| 2026-08-27 | $4,45 | +%2,06 | $4,35 | $4,46 | $4,35 | 61,60K |
| 2026-08-26 | $4,36 | +%0,46 | $4,34 | $4,60 | $4,29 | 150,10K |
| 2026-08-25 | $4,34 | +%1,17 | $4,29 | $4,46 | $4,26 | 128,50K |
| 2026-08-24 | $4,29 | -%5,30 | $4,45 | $4,50 | $4,25 | 75,80K |
| 2026-08-21 | $4,53 | -%2,58 | $4,64 | $4,69 | $4,47 | 76,30K |
| 2026-08-20 | $4,65 | -%0,64 | $4,64 | $4,69 | $4,55 | 96,50K |
| 2026-08-19 | $4,68 | -%0,43 | $4,76 | $4,82 | $4,64 | 117,00K |
| 2026-08-18 | $4,70 | -%4,47 | $4,86 | $4,94 | $4,69 | 106,30K |
| 2026-08-17 | $4,92 | +%4,02 | $4,79 | $5,47 | $4,67 | 219,30K |
| 2026-08-14 | $4,73 | +%0,85 | $4,63 | $4,85 | $4,63 | 127,00K |
| 2026-08-13 | $4,69 | +%0,43 | $4,63 | $4,75 | $4,57 | 65,90K |
| 2026-08-12 | $4,67 | -%3,51 | $4,94 | $4,98 | $4,67 | 101,90K |
| 2026-08-11 | $4,84 | -%3,59 | $4,99 | $5,07 | $4,80 | 81,90K |
| 2026-08-10 | $5,02 | -%1,18 | $5,00 | $5,20 | $4,97 | 109,30K |
| 2026-08-07 | $5,08 | -%1,17 | $5,17 | $5,25 | $5,03 | 56,70K |
| 2026-08-06 | $5,14 | -%2,65 | $5,27 | $5,29 | $5,11 | 33,30K |
| 2026-08-05 | $5,28 | +%0,19 | $5,45 | $5,46 | $5,13 | 87,00K |
| 2026-08-04 | $5,27 | +%4,77 | $5,07 | $5,38 | $5,00 | 91,60K |
| 2026-08-03 | $5,03 | +%1,00 | $5,00 | $5,18 | $4,89 | 61,00K |
| 2026-07-31 | $4,98 | +%0,61 | $4,98 | $5,05 | $4,80 | 60,30K |
| 2026-07-30 | $4,95 | +%3,77 | $4,82 | $4,99 | $4,71 | 69,90K |
| 2026-07-29 | $4,77 | -%5,36 | $5,01 | $5,14 | $4,76 | 81,20K |
| 2026-07-28 | $5,04 | -%4,55 | $5,34 | $5,37 | $4,85 | 153,30K |
| 2026-07-27 | $5,28 | -%4,86 | $5,55 | $5,76 | $5,23 | 67,10K |
| 2026-07-24 | $5,55 | +%0,91 | $5,47 | $5,67 | $5,40 | 80,40K |
| 2026-07-23 | $5,50 | -%4,35 | $5,73 | $5,80 | $5,43 | 42,80K |
| 2026-07-22 | $5,75 | +%2,86 | $5,64 | $6,00 | $5,62 | 101,40K |
| 2026-07-21 | $5,59 | +%2,01 | $5,53 | $5,65 | $5,40 | 78,50K |
| 2026-07-20 | $5,48 | +%6,00 | $5,25 | $5,60 | $5,20 | 72,90K |
| 2026-07-17 | $5,17 | -%2,45 | $5,25 | $5,33 | $5,00 | 87,90K |
| 2026-07-16 | $5,30 | -%3,11 | $5,49 | $5,49 | $5,26 | 63,20K |
| 2026-07-15 | $5,47 | -%1,08 | $5,47 | $5,77 | $5,41 | 77,00K |
| 2026-07-14 | $5,53 | +%3,17 | $5,36 | $5,71 | $5,35 | 102,10K |
| 2026-07-13 | $5,36 | -%1,65 | $5,45 | $5,68 | $5,36 | 66,50K |
| 2026-07-10 | $5,45 | +%5,42 | $5,19 | $5,52 | $5,15 | 95,50K |
| 2026-07-09 | $5,17 | +%6,82 | $4,90 | $5,30 | $4,90 | 109,50K |
| 2026-07-08 | $4,84 | +%2,76 | $4,80 | $4,96 | $4,75 | 77,90K |
| 2026-07-07 | $4,71 | -%4,07 | $5,00 | $5,11 | $4,67 | 92,40K |
| 2026-07-06 | $4,91 | +%3,15 | $4,75 | $5,11 | $4,75 | 98,10K |
| 2026-07-02 | $4,76 | +%0,85 | $4,73 | $4,90 | $4,72 | 67,60K |
| 2026-07-01 | $4,72 | %0,00 | $4,72 | $4,86 | $4,70 | 60,50K |
| 2026-06-30 | $4,72 | -%3,48 | $4,84 | $4,93 | $4,66 | 111,50K |
| 2026-06-29 | $4,89 | -%2,00 | $4,80 | $4,99 | $4,79 | 117,50K |
| 2026-06-26 | $4,99 | +%3,53 | $4,80 | $5,04 | $4,79 | 71,40K |
| 2026-06-25 | $4,82 | -%1,63 | $4,91 | $5,02 | $4,79 | 84,40K |
| 2026-06-24 | $4,90 | -%1,61 | $4,98 | $5,25 | $4,82 | 85,10K |
| 2026-06-23 | $4,98 | -%1,97 | $4,98 | $5,12 | $4,93 | 92,70K |
| 2026-06-22 | $5,08 | -%3,61 | $5,25 | $5,31 | $5,03 | 85,00K |
| 2026-06-18 | $5,27 | +%4,98 | $5,06 | $5,28 | $5,04 | 93,80K |
| 2026-06-17 | $5,02 | -%2,90 | $5,16 | $5,32 | $5,01 | 103,50K |
| 2026-06-16 | $5,17 | -%4,26 | $5,39 | $5,42 | $5,16 | 113,90K |
| 2026-06-15 | $5,40 | +%1,69 | $5,35 | $5,74 | $5,30 | 227,10K |
| 2026-06-12 | $5,31 | +%0,95 | $5,21 | $5,56 | $5,16 | 154,00K |
| 2026-06-11 | $5,26 | -%5,40 | $5,09 | $5,49 | $4,84 | 292,80K |
| 2026-06-10 | $5,56 | -%5,76 | $5,72 | $5,95 | $5,51 | 252,30K |
| 2026-06-09 | $5,90 | -%4,07 | $6,04 | $6,22 | $5,69 | 138,90K |
| 2026-06-08 | $6,15 | -%0,81 | $6,31 | $6,38 | $6,10 | 61,40K |
| 2026-06-05 | $6,20 | -%9,49 | $6,83 | $7,03 | $6,17 | 150,00K |
| 2026-06-04 | $6,85 | +%1,33 | $6,69 | $7,00 | $6,69 | 62,00K |
| 2026-06-03 | $6,76 | +%1,96 | $6,70 | $6,88 | $6,63 | 97,80K |
| 2026-06-02 | $6,63 | +%2,47 | $6,57 | $6,87 | $6,55 | 78,00K |
| 2026-06-01 | $6,47 | -%4,15 | $6,63 | $6,64 | $6,40 | 127,10K |
| 2026-05-29 | $6,75 | -%2,32 | $6,88 | $6,96 | $6,75 | 83,90K |
| 2026-05-28 | $6,91 | -%1,85 | $6,94 | $7,10 | $6,86 | 93,80K |
| 2026-05-27 | $7,04 | -%4,22 | $7,33 | $7,44 | $6,94 | 99,20K |
| 2026-05-26 | $7,35 | +%4,85 | $7,01 | $7,48 | $7,01 | 109,10K |