Mind C.T.I. Ltd (NQ: MNDO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	0.2319	0.2379	0.2239	0.2240	176,220	-0.01(-3.44%)
Jan 28, 2010	0.2359	0.2359	0.2199	0.2319	185,583	+0.00(+1.75%)
Jan 27, 2010	0.2379	0.2379	0.2219	0.2279	340,497	-0.00(-1.73%)
Jan 26, 2010	0.2399	0.2399	0.2319	0.2320	190,794	+0.00(+0.87%)
Jan 25, 2010	0.2499	0.2499	0.2299	0.2300	468,528	-0.01(-4.16%)
Jan 22, 2010	0.2499	0.2499	0.2319	0.2399	497,252	-0.01(-2.43%)
Jan 21, 2010	0.2399	0.2499	0.2399	0.2459	231,701	+0.01(+2.49%)
Jan 20, 2010	0.2519	0.2519	0.2379	0.2399	435,504	+0.00(+0.79%)
Jan 19, 2010	0.2339	0.2439	0.2319	0.2381	627,744	+0.01(+2.64%)
Jan 15, 2010	0.2319	0.2319	0.2319	0.2319	1,049,299	+0.00(+0.87%)
Jan 14, 2010	0.2279	0.2319	0.2239	0.2299	258,163	+0.01(+4.55%)
Jan 13, 2010	0.2119	0.2239	0.2119	0.2199	493,260	+0.01(+3.77%)
Jan 12, 2010	0.2059	0.2259	0.2059	0.2119	984,096	+0.00(+0.00%)
Jan 11, 2010	0.2159	0.2199	0.2099	0.2119	540,919	-0.00(-1.85%)
Jan 08, 2010	0.2059	0.2219	0.2059	0.2159	1,126,061	+0.01(+4.85%)
Jan 07, 2010	0.1959	0.2079	0.1959	0.2059	1,160,811	+0.01(+5.10%)
Jan 06, 2010	0.1899	0.1999	0.1899	0.1959	407,501	+0.00(+2.08%)
Jan 05, 2010	0.1939	0.1959	0.1903	0.1919	233,906	+0.00(+1.05%)
Jan 04, 2010	0.1899	0.1939	0.1875	0.1899	249,396	+0.00(+2.15%)
Dec 31, 2009	0.1899	0.1859	0.1859	0.1859	249,571	-0.00(-2.11%)
Dec 30, 2009	0.1819	0.1899	0.1819	0.1899	613,250	+0.01(+3.49%)
Dec 29, 2009	0.1919	0.1919	0.1835	0.1835	22,197,138	-0.00(-1.76%)
Dec 28, 2009	0.1899	0.1919	0.1802	0.1868	3,805,437	-0.00(-1.64%)
Dec 24, 2009	0.1859	0.1919	0.1859	0.1899	7,250,182	+0.00(+2.15%)
Dec 23, 2009	0.1919	0.1979	0.1859	0.1859	2,190,251	-0.00(-2.11%)
Dec 22, 2009	0.1799	0.1979	0.1700	0.1899	929,405	+0.02(+11.77%)
Dec 21, 2009	0.1658	0.1741	0.1658	0.1700	1,065,039	+0.01(+3.08%)
Dec 18, 2009	0.1669	0.1679	0.1607	0.1649	1,006,622	-0.01(-2.98%)
Dec 17, 2009	0.1669	0.1699	0.1607	0.1699	382,521	+0.01(+3.12%)
Dec 16, 2009	0.1648	0.1669	0.1586	0.1648	426,646	+0.00(+0.00%)
Dec 15, 2009	0.1638	0.1648	0.1627	0.1648	226,910	+0.00(+1.27%)
Dec 14, 2009	0.1668	0.1700	0.1627	0.1627	482,850	-0.01(-3.07%)
Dec 11, 2009	0.1700	0.1700	0.1648	0.1679	187,736	-0.00(-1.21%)
Dec 10, 2009	0.1679	0.1710	0.1627	0.1700	318,715	+0.00(+0.61%)
Dec 09, 2009	0.1627	0.1700	0.1627	0.1689	382,724	+0.00(+1.86%)
Dec 08, 2009	0.1658	0.1669	0.1627	0.1658	551,801	-0.00(-2.19%)
Dec 07, 2009	0.1782	0.1782	0.1576	0.1695	1,708,199	-0.01(-5.40%)
Dec 04, 2009	0.1761	0.1792	0.1720	0.1792	495,219	+0.00(+1.16%)
Dec 03, 2009	0.1751	0.1772	0.1720	0.1772	547,723	+0.01(+4.24%)
Dec 02, 2009	0.1700	0.1772	0.1689	0.1700	1,284,960	-0.01(-2.94%)
Dec 01, 2009	0.1679	0.1803	0.1576	0.1751	2,529,046	+0.01(+3.66%)
Nov 30, 2009	0.1700	0.1700	0.1669	0.1689	650,955	-0.00(-0.61%)
Nov 27, 2009	0.1689	0.1700	0.1679	0.1700	199,901	+0.00(+0.61%)
Nov 25, 2009	0.1700	0.1700	0.1669	0.1689	950,953	+0.00(+1.86%)
Nov 24, 2009	0.1658	0.1689	0.1638	0.1658	1,218,659	-0.00(-0.62%)
Nov 23, 2009	0.1679	0.1741	0.1669	0.1669	4,440,020	+0.00(+1.89%)
Nov 20, 2009	0.1617	0.1648	0.1617	0.1638	163,396	+0.00(+0.63%)
Nov 19, 2009	0.1638	0.1638	0.1617	0.1627	278,638	+0.00(+0.00%)
Nov 18, 2009	0.1638	0.1648	0.1627	0.1627	72,183	-0.00(-1.25%)
Nov 17, 2009	0.1638	0.1648	0.1608	0.1648	1,306,600	+0.00(+0.63%)
Nov 16, 2009	0.1607	0.1638	0.1524	0.1638	604,829	+0.00(+1.28%)
Nov 13, 2009	0.1607	0.1627	0.1555	0.1617	125,241	+0.00(+1.28%)
Nov 12, 2009	0.1566	0.1607	0.1566	0.1597	6,359	+0.00(+0.00%)
Nov 11, 2009	0.1566	0.1597	0.1545	0.1597	348,919	+0.00(+1.97%)
Nov 10, 2009	0.1597	0.1627	0.1566	0.1566	621,946	-0.01(-3.80%)
Nov 09, 2009	0.1627	0.1638	0.1617	0.1627	113,649	+0.00(+0.00%)
Nov 06, 2009	0.1648	0.1648	0.1597	0.1627	62,135	+0.00(+0.00%)
Nov 05, 2009	0.1545	0.1638	0.1545	0.1627	499,966	+0.01(+4.63%)
Nov 04, 2009	0.1545	0.1586	0.1545	0.1555	10,679	+0.00(+0.01%)
Nov 03, 2009	0.1545	0.1586	0.1535	0.1555	188,095	+0.01(+3.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.