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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.0845	0.0968	0.0845	0.0968	166,930	+0.01(+5.62%)
Nov 26, 2008	0.0814	0.0917	0.0803	0.0917	4,291,692	+0.01(+7.23%)
Nov 25, 2008	0.0917	0.0917	0.0793	0.0855	17,475	-0.00(-1.19%)
Nov 24, 2008	0.0814	0.0865	0.0783	0.0865	264,696	-0.00(-4.55%)
Nov 21, 2008	0.0773	0.0917	0.0773	0.0906	147,396	+0.01(+11.39%)
Nov 20, 2008	0.0845	0.0845	0.0618	0.0814	275,240	-0.00(-4.82%)
Nov 19, 2008	0.0824	0.0896	0.0824	0.0855	515,170	+0.00(+3.75%)
Nov 18, 2008	0.0896	0.0896	0.0773	0.0824	95,329	-0.01(-7.92%)
Nov 17, 2008	0.0876	0.0895	0.0845	0.0895	122,668	-0.00(-2.38%)
Nov 13, 2008	0.0937	0.0917	0.0917	0.0917	181,551	-0.00(-2.20%)
Nov 12, 2008	0.0937	0.0937	0.0937	0.0937	9,708	-0.00(-3.19%)
Nov 11, 2008	0.0917	0.0979	0.0917	0.0968	37,863	-0.01(-5.05%)
Nov 10, 2008	0.1020	0.1020	0.1020	0.1020	19,417	+0.00(+1.14%)
Nov 07, 2008	0.0937	0.1009	0.0917	0.1008	24,271	+0.00(+4.13%)
Nov 06, 2008	0.0968	0.0979	0.0906	0.0968	180,600	+0.00(+1.08%)
Nov 05, 2008	0.0948	0.0958	0.0948	0.0958	38,349	-0.00(-2.11%)
Nov 04, 2008	0.1009	0.1009	0.0979	0.0979	266,017	+0.00(+1.06%)
Nov 03, 2008	0.0958	0.1020	0.0958	0.0968	11,291	-0.01(-6.00%)
Oct 31, 2008	0.0896	0.1030	0.0886	0.1030	158,532	+0.02(+17.65%)
Oct 30, 2008	0.0927	0.0927	0.0876	0.0876	148,833	-0.01(-7.61%)
Oct 28, 2008	0.0845	0.0948	0.0948	0.0948	166,018	+0.00(+1.10%)
Oct 27, 2008	0.0958	0.1009	0.0906	0.0937	157,037	+0.00(+4.60%)
Oct 24, 2008	0.0876	0.0927	0.0793	0.0896	100,290	-0.00(-2.25%)
Oct 23, 2008	0.0906	0.0917	0.0876	0.0917	215,522	+0.00(+2.30%)
Oct 22, 2008	0.0886	0.0937	0.0886	0.0896	141,163	-0.00(-1.14%)
Oct 21, 2008	0.0948	0.0948	0.0896	0.0906	54,853	-0.00(-2.21%)
Oct 20, 2008	0.0896	0.0948	0.0896	0.0927	75,727	-0.00(-2.18%)
Oct 17, 2008	0.0999	0.0999	0.0927	0.0948	153,299	+0.00(+3.37%)
Oct 16, 2008	0.0906	0.0917	0.0876	0.0917	5,825	+0.01(+5.95%)
Oct 15, 2008	0.0927	0.0927	0.0865	0.0865	6,504	-0.00(-2.33%)
Oct 14, 2008	0.0937	0.0937	0.0886	0.0886	88,348	-0.00(-1.15%)
Oct 13, 2008	0.0834	0.0989	0.0834	0.0896	126,998	+0.00(+1.16%)
Oct 10, 2008	0.0855	0.0896	0.0721	0.0886	91,212	-0.01(-5.49%)
Oct 09, 2008	0.0937	0.0958	0.0876	0.0937	88,591	+0.00(+1.11%)
Oct 08, 2008	0.0968	0.0979	0.0927	0.0927	106,076	-0.01(-5.26%)
Oct 07, 2008	0.0958	0.0989	0.0958	0.0979	7,766	+0.00(+1.07%)
Oct 06, 2008	0.1030	0.1030	0.0855	0.0968	396,268	-0.01(-8.75%)
Oct 03, 2008	0.1082	0.1102	0.1051	0.1061	313,094	+0.00(+0.98%)
Oct 02, 2008	0.1102	0.1102	0.1051	0.1051	108,736	-0.01(-9.73%)
Oct 01, 2008	0.1092	0.1164	0.1071	0.1164	99,999	+0.00(+3.67%)
Sep 30, 2008	0.1123	0.1123	0.1112	0.1123	63,494	+0.00(+0.00%)
Sep 29, 2008	0.1123	0.1185	0.1030	0.1123	148,542	-0.01(-5.22%)
Sep 26, 2008	0.1185	0.1205	0.1164	0.1185	11,650	-0.00(-2.54%)
Sep 25, 2008	0.1164	0.1226	0.1154	0.1215	419,608	+0.00(+3.51%)
Sep 24, 2008	0.1205	0.1205	0.1133	0.1174	165,241	-0.00(-0.86%)
Sep 23, 2008	0.1174	0.1205	0.1174	0.1184	119,659	-0.00(-0.01%)
Sep 22, 2008	0.1143	0.1215	0.1143	0.1185	146,600	+0.00(+2.68%)
Sep 18, 2008	0.1040	0.1154	0.1154	0.1154	1,256,300	+0.01(+5.66%)
Sep 17, 2008	0.1071	0.1133	0.1051	0.1092	40,941	-0.00(-2.75%)
Sep 16, 2008	0.1112	0.1154	0.1071	0.1123	1,136,873	+0.00(+0.00%)
Sep 15, 2008	0.1133	0.1174	0.1112	0.1123	580,946	-0.00(-1.80%)
Sep 12, 2008	0.1164	0.1185	0.1143	0.1143	152,425	-0.01(-4.31%)
Sep 11, 2008	0.1215	0.1215	0.1195	0.1195	4,854	+0.00(+2.65%)
Sep 10, 2008	0.1174	0.1226	0.1154	0.1164	235,629	-0.00(-0.88%)
Sep 09, 2008	0.1154	0.1195	0.1154	0.1174	33,980	-0.00(-3.39%)
Sep 08, 2008	0.1133	0.1257	0.1123	0.1215	1,075,884	+0.01(+10.28%)
Sep 05, 2008	0.1092	0.1118	0.1092	0.1102	15,533	-0.00(-1.83%)
Sep 04, 2008	0.1123	0.1133	0.1061	0.1123	396,647	+0.00(+1.87%)
Sep 03, 2008	0.1133	0.1143	0.1082	0.1102	84,892	+0.00(+0.00%)

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.