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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	1.438	1.445	1.400	1.403	504,429	-0.03(-2.39%)
Nov 26, 2014	1.369	1.438	1.438	1.438	2,080,409	+0.08(+6.09%)
Nov 25, 2014	1.338	1.359	1.324	1.355	1,407,721	+0.03(+2.34%)
Nov 24, 2014	1.255	1.335	1.238	1.324	2,955,169	+0.09(+7.24%)
Nov 21, 2014	1.238	1.252	1.207	1.235	736,408	+0.01(+0.56%)
Nov 20, 2014	1.286	1.307	1.197	1.228	3,823,650	-0.01(-0.83%)
Nov 19, 2014	1.114	1.290	1.091	1.238	12,763,238	+0.13(+11.80%)
Nov 18, 2014	1.080	1.111	1.080	1.108	335,272	+0.03(+3.21%)
Nov 17, 2014	1.077	1.090	1.063	1.073	203,127	-0.00(-0.32%)
Nov 14, 2014	1.053	1.080	1.049	1.077	153,481	+0.01(+1.29%)
Nov 13, 2014	1.111	1.111	1.056	1.063	315,965	-0.03(-2.52%)
Nov 12, 2014	1.132	1.132	1.070	1.090	312,000	-0.03(-2.76%)
Nov 11, 2014	1.121	1.135	1.090	1.121	644,104	+0.02(+1.87%)
Nov 10, 2014	1.042	1.114	1.039	1.101	370,798	+0.05(+4.92%)
Nov 07, 2014	1.066	1.066	1.049	1.049	88,135	-0.02(-1.61%)
Nov 06, 2014	1.032	1.080	1.032	1.066	182,742	+0.02(+1.64%)
Nov 05, 2014	1.087	1.101	1.004	1.049	767,556	-0.05(-4.29%)
Nov 04, 2014	1.128	1.128	1.070	1.096	821,258	-0.04(-3.43%)
Nov 03, 2014	1.080	1.187	1.070	1.135	3,530,143	+0.11(+10.37%)
Oct 31, 2014	1.046	1.046	1.001	1.028	76,951	+0.00(+0.00%)
Oct 30, 2014	1.025	1.039	1.008	1.028	62,136	-0.00(-0.39%)
Oct 29, 2014	1.046	1.046	1.028	1.032	63,214	+0.00(+0.39%)
Oct 28, 2014	1.015	1.032	1.015	1.028	59,656	+0.02(+1.70%)
Oct 27, 2014	0.9975	1.021	0.9975	1.011	85,478	+0.01(+1.38%)
Oct 24, 2014	0.9975	1.008	0.9906	0.9975	12,088	+0.01(+0.69%)
Oct 23, 2014	1.032	1.032	0.9721	0.9906	227,301	-0.01(-0.69%)
Oct 22, 2014	1.035	1.035	0.9975	0.9975	115,158	-0.02(-2.36%)
Oct 21, 2014	0.9941	1.042	0.9872	1.022	273,616	+0.02(+2.41%)
Oct 20, 2014	0.9872	0.9975	0.9838	0.9975	58,894	+0.02(+2.11%)
Oct 17, 2014	1.004	1.008	0.9744	0.9769	48,413	-0.02(-1.73%)
Oct 16, 2014	0.9322	1.011	0.9322	0.9941	369,005	+0.05(+5.09%)
Oct 15, 2014	0.9644	0.9644	0.8943	0.9459	106,436	-0.03(-3.17%)
Oct 14, 2014	0.9734	0.9906	0.9631	0.9769	246,497	+0.02(+2.53%)
Oct 13, 2014	0.9941	0.9941	0.9631	0.9528	327,309	-0.03(-2.64%)
Oct 10, 2014	0.9941	1.004	0.9528	0.9786	286,669	-0.03(-2.90%)
Oct 09, 2014	1.025	1.025	0.9976	1.008	50,981	+0.00(+0.00%)
Oct 08, 2014	0.9734	1.028	0.9734	1.008	169,741	+0.02(+2.45%)
Oct 07, 2014	1.004	1.032	0.9597	0.9838	276,578	-0.03(-3.38%)
Oct 06, 2014	1.015	1.049	1.008	1.018	202,479	+0.02(+1.72%)
Oct 03, 2014	1.013	1.028	1.001	1.001	155,812	-0.01(-0.68%)
Oct 02, 2014	0.9975	1.022	0.9975	1.008	233,130	+0.00(+0.34%)
Oct 01, 2014	1.070	1.070	0.9992	1.004	442,726	-0.06(-5.20%)
Sep 30, 2014	1.080	1.080	1.032	1.059	149,815	-0.02(-2.22%)
Sep 29, 2014	1.063	1.084	1.028	1.084	260,557	+0.02(+2.27%)
Sep 26, 2014	1.080	1.080	1.046	1.059	259,158	-0.01(-0.96%)
Sep 25, 2014	1.118	1.118	1.033	1.070	275,194	-0.04(-3.42%)
Sep 24, 2014	1.032	1.118	1.032	1.108	1,348,978	+0.07(+6.62%)
Sep 23, 2014	0.9872	1.042	0.9872	1.039	160,641	+0.04(+3.78%)
Sep 22, 2014	1.042	1.042	0.9975	1.001	254,411	-0.03(-3.00%)
Sep 19, 2014	1.070	1.080	1.011	1.032	551,651	-0.02(-1.96%)
Sep 18, 2014	1.066	1.070	1.042	1.053	98,365	+0.01(+0.99%)
Sep 17, 2014	1.008	1.070	1.005	1.042	352,582	+0.04(+4.12%)
Sep 16, 2014	0.9975	1.008	0.9975	1.001	110,730	-0.01(-0.68%)
Sep 15, 2014	1.049	1.049	0.9769	1.008	359,652	-0.02(-2.01%)
Sep 12, 2014	1.063	1.084	1.022	1.028	227,112	-0.05(-4.47%)
Sep 11, 2014	1.056	1.080	1.032	1.077	450,288	+0.01(+0.97%)
Sep 10, 2014	1.090	1.090	1.063	1.066	149,570	-0.01(-1.27%)
Sep 09, 2014	1.018	1.090	1.018	1.080	420,524	+0.05(+5.02%)
Sep 08, 2014	1.032	1.035	1.001	1.028	200,990	+0.01(+0.67%)
Sep 05, 2014	0.9941	1.042	0.9838	1.022	221,169	+0.04(+4.21%)
Sep 04, 2014	1.032	1.063	0.9769	0.9803	914,461	-0.06(-5.94%)
Sep 03, 2014	1.056	1.084	1.025	1.042	419,817	-0.02(-1.94%)

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.