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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	0.5044	0.5156	0.5022	0.5133	146,120	+0.01(+1.77%)
Nov 29, 2010	0.4932	0.5066	0.4820	0.5044	262,920	+0.02(+3.69%)
Nov 26, 2010	0.4977	0.4977	0.4865	0.4865	131,301	-0.01(-2.69%)
Nov 24, 2010	0.4999	0.4999	0.4999	0.4999	139,513	+0.00(+0.45%)
Nov 23, 2010	0.4977	0.4977	0.4954	0.4977	87,095	+0.00(+0.00%)
Nov 22, 2010	0.4932	0.5044	0.4865	0.4977	144,286	+0.00(+0.00%)
Nov 19, 2010	0.4954	0.4986	0.4887	0.4977	76,858	+0.00(+0.91%)
Nov 18, 2010	0.4932	0.4954	0.4887	0.4932	127,733	+0.01(+1.38%)
Nov 17, 2010	0.5044	0.5044	0.4820	0.4865	146,164	-0.03(-5.65%)
Nov 16, 2010	0.4820	0.5156	0.4820	0.5156	181,609	+0.04(+8.49%)
Nov 15, 2010	0.4865	0.4910	0.4708	0.4753	192,841	-0.02(-3.20%)
Nov 12, 2010	0.5022	0.5134	0.4842	0.4910	166,019	-0.01(-2.67%)
Nov 11, 2010	0.5044	0.5156	0.4932	0.5044	526,308	-0.01(-1.74%)
Nov 10, 2010	0.5044	0.5156	0.5037	0.5133	200,764	+0.01(+2.69%)
Nov 09, 2010	0.5089	0.5158	0.4954	0.4999	344,707	+0.00(+0.00%)
Nov 08, 2010	0.5515	0.5560	0.4797	0.4999	974,482	-0.05(-9.35%)
Nov 05, 2010	0.5380	0.5582	0.5358	0.5515	330,138	+0.01(+2.50%)
Nov 04, 2010	0.5313	0.5560	0.5291	0.5380	461,244	+0.01(+1.42%)
Nov 03, 2010	0.5268	0.5537	0.5111	0.5305	521,865	+0.01(+2.00%)
Nov 02, 2010	0.5111	0.5202	0.5044	0.5201	315,449	+0.01(+2.20%)
Nov 01, 2010	0.5044	0.5111	0.4999	0.5089	155,162	+0.00(+0.89%)
Oct 29, 2010	0.5022	0.5044	0.4954	0.5044	136,877	+0.01(+1.81%)
Oct 28, 2010	0.4932	0.4999	0.4842	0.4954	292,294	+0.01(+2.79%)
Oct 27, 2010	0.4371	0.4999	0.4282	0.4820	539,217	+0.05(+11.98%)
Oct 25, 2010	0.4371	0.4484	0.4259	0.4304	205,617	-0.01(-1.54%)
Oct 22, 2010	0.4192	0.4371	0.4125	0.4371	234,242	+0.02(+3.72%)
Oct 21, 2010	0.4180	0.4215	0.4080	0.4215	73,838	+0.00(+0.53%)
Oct 20, 2010	0.4147	0.4237	0.4102	0.4192	63,445	+0.00(+1.08%)
Oct 19, 2010	0.4147	0.4237	0.4102	0.4147	88,117	+0.00(+0.54%)
Oct 18, 2010	0.4147	0.4170	0.4102	0.4125	84,932	-0.00(-0.54%)
Oct 15, 2010	0.4102	0.4147	0.4102	0.4147	28,972	+0.00(+0.27%)
Oct 14, 2010	0.4058	0.4147	0.4013	0.4136	148,386	-0.00(-0.27%)
Oct 13, 2010	0.4192	0.4192	0.4013	0.4147	278,260	+0.00(+0.00%)
Oct 12, 2010	0.4125	0.4192	0.4125	0.4147	51,276	+0.01(+1.65%)
Oct 11, 2010	0.4147	0.4170	0.4080	0.4080	94,188	+0.00(+0.55%)
Oct 08, 2010	0.4192	0.4192	0.4058	0.4058	84,401	-0.01(-3.21%)
Oct 07, 2010	0.4147	0.4237	0.4013	0.4192	242,900	+0.00(+1.08%)
Oct 06, 2010	0.4147	0.4237	0.4147	0.4147	61,972	+0.00(+0.00%)
Oct 05, 2010	0.4080	0.4210	0.4080	0.4147	62,017	+0.01(+2.21%)
Oct 04, 2010	0.4170	0.4215	0.4058	0.4058	167,460	-0.02(-4.23%)
Oct 01, 2010	0.4304	0.4304	0.4147	0.4237	135,981	-0.01(-1.57%)
Sep 30, 2010	0.4293	0.4304	0.4170	0.4304	69,409	+0.00(+0.53%)
Sep 29, 2010	0.4304	0.4304	0.4215	0.4282	28,227	+0.00(+0.52%)
Sep 28, 2010	0.4282	0.4282	0.4147	0.4259	34,347	+0.00(+0.00%)
Sep 27, 2010	0.4237	0.4327	0.4237	0.4259	54,371	-0.00(-1.04%)
Sep 24, 2010	0.4259	0.4371	0.4147	0.4304	94,442	+0.01(+2.13%)
Sep 23, 2010	0.4147	0.4237	0.4080	0.4215	97,681	+0.01(+3.30%)
Sep 22, 2010	0.4237	0.4237	0.4080	0.4080	61,937	-0.01(-2.16%)
Sep 21, 2010	0.4304	0.4304	0.4058	0.4170	66,335	-0.01(-2.11%)
Sep 20, 2010	0.4304	0.4304	0.4148	0.4259	36,444	-0.00(-0.52%)
Sep 17, 2010	0.4147	0.4282	0.4134	0.4282	79,231	+0.00(+1.06%)
Sep 15, 2010	0.4282	0.4282	0.4058	0.4237	157,343	-0.00(-1.04%)
Sep 14, 2010	0.4192	0.4282	0.4192	0.4282	112,017	+0.01(+1.60%)
Sep 13, 2010	0.4304	0.4304	0.4058	0.4214	224,352	-0.00(-1.06%)
Sep 10, 2010	0.4416	0.4439	0.4170	0.4259	120,729	-0.02(-4.04%)
Sep 09, 2010	0.4416	0.4439	0.4349	0.4439	72,031	+0.00(+0.00%)
Sep 08, 2010	0.4349	0.4439	0.4349	0.4439	119,998	+0.01(+2.06%)
Sep 07, 2010	0.4349	0.4349	0.4248	0.4349	107,374	+0.01(+1.57%)
Sep 03, 2010	0.4147	0.4282	0.4147	0.4282	49,719	+0.02(+5.52%)
Sep 02, 2010	0.4058	0.4102	0.4013	0.4058	92,073	+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.