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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	0.1473	0.1514	0.1473	0.1504	118,212	+0.00(+2.11%)
Oct 30, 2009	0.1483	0.1504	0.1452	0.1473	137,212	-0.00(-2.05%)
Oct 29, 2009	0.1535	0.1535	0.1504	0.1504	133,930	-0.00(-0.68%)
Oct 28, 2009	0.1514	0.1545	0.1504	0.1514	91,601	-0.00(-1.34%)
Oct 27, 2009	0.1504	0.1545	0.1463	0.1535	148,746	+0.00(+1.36%)
Oct 26, 2009	0.1586	0.1586	0.1514	0.1514	84,542	-0.00(-2.65%)
Oct 23, 2009	0.1555	0.1576	0.1545	0.1555	177,425	+0.00(+0.00%)
Oct 22, 2009	0.1535	0.1567	0.1514	0.1555	87,377	+0.00(+2.03%)
Oct 21, 2009	0.1535	0.1566	0.1518	0.1524	657,586	-0.00(-1.33%)
Oct 20, 2009	0.1545	0.1576	0.1545	0.1545	80,785	+0.00(+1.35%)
Oct 19, 2009	0.1535	0.1545	0.1524	0.1524	65,057	-0.00(-0.67%)
Oct 16, 2009	0.1524	0.1545	0.1524	0.1535	110,484	-0.00(-1.97%)
Oct 15, 2009	0.1566	0.1566	0.1566	0.1566	79,222	-0.00(-1.96%)
Oct 14, 2009	0.1494	0.1638	0.1483	0.1597	570,762	+0.01(+5.47%)
Oct 13, 2009	0.1545	0.1545	0.1483	0.1514	582,519	+0.00(+0.68%)
Oct 12, 2009	0.1514	0.1514	0.1494	0.1504	146,746	+0.00(+2.10%)
Oct 09, 2009	0.1483	0.1483	0.1473	0.1473	48,077	+0.00(+0.70%)
Oct 08, 2009	0.1463	0.1473	0.1442	0.1463	149,455	-0.00(-2.07%)
Oct 07, 2009	0.1452	0.1494	0.1452	0.1494	34,951	+0.00(+2.84%)
Oct 06, 2009	0.1463	0.1463	0.1442	0.1452	234,464	-0.00(-0.71%)
Oct 05, 2009	0.1483	0.1483	0.1463	0.1463	19,893	-0.00(-1.45%)
Oct 02, 2009	0.1501	0.1504	0.1463	0.1484	317,045	-0.00(-1.30%)
Oct 01, 2009	0.1494	0.1504	0.1463	0.1504	107,766	+0.00(+0.00%)
Sep 30, 2009	0.1504	0.1514	0.1504	0.1504	239,124	+0.00(+0.00%)
Sep 29, 2009	0.1514	0.1514	0.1504	0.1504	118,600	+0.00(+0.00%)
Sep 28, 2009	0.1494	0.1514	0.1483	0.1504	126,765	+0.00(+0.69%)
Sep 25, 2009	0.1514	0.1514	0.1494	0.1494	206,075	-0.00(-2.68%)
Sep 24, 2009	0.1516	0.1535	0.1494	0.1535	183,008	-0.00(-1.97%)
Sep 23, 2009	0.1494	0.1576	0.1494	0.1566	1,373,891	+0.01(+4.11%)
Sep 22, 2009	0.1494	0.1545	0.1494	0.1504	179,639	-0.00(-0.68%)
Sep 21, 2009	0.1514	0.1535	0.1483	0.1514	447,025	-0.00(-0.01%)
Sep 18, 2009	0.1504	0.1514	0.1494	0.1514	159,357	+0.00(+0.01%)
Sep 17, 2009	0.1545	0.1545	0.1494	0.1514	694,955	-0.01(-3.92%)
Sep 16, 2009	0.1555	0.1638	0.1494	0.1576	1,384,949	+0.01(+6.25%)
Sep 15, 2009	0.1494	0.1494	0.1473	0.1483	705,275	-0.00(-1.37%)
Sep 14, 2009	0.1442	0.1576	0.1421	0.1504	797,585	+0.00(+1.39%)
Sep 11, 2009	0.1638	0.1638	0.1473	0.1483	1,808,373	-0.02(-9.43%)
Sep 10, 2009	0.1473	0.1823	0.1473	0.1638	13,055,598	+0.06(+57.43%)
Sep 09, 2009	0.1040	0.1040	0.1040	0.1040	82,523	-0.00(-1.94%)
Sep 08, 2009	0.1030	0.1061	0.1030	0.1061	34,951	+0.00(+3.01%)
Sep 04, 2009	0.1020	0.1030	0.1020	0.1030	41,747	-0.00(-0.01%)
Sep 03, 2009	0.1020	0.1051	0.1020	0.1030	7,941	-0.00(-0.99%)
Sep 02, 2009	0.1009	0.1040	0.1009	0.1040	26,213	+0.00(+2.02%)

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.