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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	1.012	1.030	1.012	1.019	45,257	-0.01(-0.73%)
Nov 27, 2015	1.041	1.041	1.008	1.027	8,899	-0.00(-0.36%)
Nov 25, 2015	1.015	1.030	1.030	1.030	124,301	+0.01(+1.10%)
Nov 24, 2015	1.019	1.030	1.012	1.019	51,944	-0.00(-0.36%)
Nov 23, 2015	1.012	1.027	1.000	1.023	101,364	+0.00(+0.00%)
Nov 20, 2015	1.000	1.030	0.9892	1.023	111,986	+0.01(+0.73%)
Nov 19, 2015	1.008	1.019	0.9929	1.015	128,383	+0.03(+3.42%)
Nov 18, 2015	0.9929	1.000	0.9743	0.9817	40,767	-0.01(-1.13%)
Nov 17, 2015	1.000	1.000	0.9743	0.9929	46,264	+0.02(+1.92%)
Nov 16, 2015	1.000	1.008	0.9705	0.9743	158,993	-0.01(-1.14%)
Nov 13, 2015	1.000	1.004	0.9705	0.9855	65,686	-0.01(-1.12%)
Nov 12, 2015	1.005	1.012	0.9855	0.9967	88,679	-0.01(-1.11%)
Nov 11, 2015	0.9705	1.015	0.9668	1.008	228,178	+0.03(+3.45%)
Nov 10, 2015	0.9743	0.9836	0.9743	0.9743	67,529	+0.00(+0.00%)
Nov 09, 2015	1.008	1.000	0.9705	0.9743	74,192	-0.03(-2.61%)
Nov 06, 2015	0.9929	1.000	0.9761	1.000	54,529	+0.01(+0.75%)
Nov 05, 2015	0.9948	1.004	0.9929	0.9929	20,440	-0.00(-0.37%)
Nov 04, 2015	0.9929	1.015	0.9929	0.9967	110,009	+0.00(+0.00%)
Nov 03, 2015	0.9929	1.023	0.9929	0.9967	92,248	+0.00(+0.38%)
Nov 02, 2015	0.9481	1.008	0.9481	0.9929	133,005	+0.03(+3.10%)
Oct 30, 2015	0.9705	0.9929	0.9593	0.9631	109,299	-0.01(-0.77%)
Oct 29, 2015	1.027	1.027	0.9705	0.9705	211,582	-0.03(-2.80%)
Oct 28, 2015	0.9892	1.034	0.9892	0.9985	117,178	+0.00(+0.19%)
Oct 27, 2015	1.008	1.008	0.9855	0.9967	118,016	-0.01(-1.11%)
Oct 26, 2015	1.008	1.030	1.004	1.008	153,118	-0.01(-1.46%)
Oct 23, 2015	1.015	1.027	1.004	1.023	55,083	+0.01(+1.49%)
Oct 22, 2015	1.030	1.030	1.008	1.008	53,939	-0.02(-1.82%)
Oct 21, 2015	1.008	1.041	0.9929	1.027	158,626	+0.03(+2.61%)
Oct 20, 2015	0.9705	1.008	0.9705	1.000	157,766	+0.04(+4.48%)
Oct 19, 2015	0.9929	1.008	0.9369	0.9575	356,361	-0.05(-4.65%)
Oct 16, 2015	0.9967	1.038	0.9892	1.004	75,397	-0.00(-0.37%)
Oct 15, 2015	1.030	1.030	0.9855	1.008	95,095	-0.02(-1.82%)
Oct 14, 2015	1.012	1.027	0.9818	1.027	23,437	+0.03(+3.38%)
Oct 13, 2015	1.009	1.009	0.9817	0.9929	121,834	-0.01(-1.12%)
Oct 12, 2015	1.034	1.034	0.9892	1.004	90,324	-0.02(-1.82%)
Oct 09, 2015	1.000	1.030	1.000	1.023	77,926	+0.01(+1.48%)
Oct 08, 2015	1.015	1.015	1.004	1.008	25,942	-0.01(-0.74%)
Oct 07, 2015	1.041	1.045	1.004	1.015	41,761	-0.01(-1.09%)
Oct 06, 2015	1.030	1.053	0.9929	1.027	172,719	+0.01(+1.48%)
Oct 05, 2015	1.027	1.056	1.008	1.012	112,380	-0.02(-2.17%)
Oct 02, 2015	1.056	1.056	1.015	1.034	72,252	-0.03(-2.46%)
Oct 01, 2015	1.027	1.060	0.9929	1.060	81,837	+0.03(+3.27%)
Sep 30, 2015	1.015	1.027	1.012	1.027	72,534	+0.02(+1.66%)
Sep 29, 2015	1.004	1.012	0.9855	1.010	173,378	+0.02(+1.69%)
Sep 28, 2015	0.9929	1.019	0.9817	0.9929	180,898	-0.01(-1.48%)
Sep 25, 2015	1.008	1.008	0.9825	1.008	49,774	+0.01(+0.75%)
Sep 24, 2015	0.9967	1.000	0.9780	1.000	17,589	+0.01(+0.75%)
Sep 23, 2015	1.004	1.008	0.9909	0.9929	19,689	-0.00(-0.37%)
Sep 22, 2015	0.9892	1.000	0.9780	0.9967	74,034	+0.01(+1.14%)
Sep 21, 2015	0.9855	1.000	0.9705	0.9855	154,937	+0.01(+0.76%)
Sep 18, 2015	0.9780	1.000	0.9705	0.9780	56,696	-0.00(-0.38%)
Sep 17, 2015	0.9780	0.9911	0.9668	0.9817	42,597	-0.00(-0.38%)
Sep 16, 2015	0.9631	1.000	0.9631	0.9855	55,777	+0.02(+2.33%)
Sep 15, 2015	0.9743	0.9892	0.9369	0.9631	138,925	-0.01(-1.53%)
Sep 14, 2015	0.9967	0.9967	0.9780	0.9780	46,371	-0.01(-1.19%)
Sep 11, 2015	0.9855	0.9929	0.9855	0.9898	61,922	+0.00(+0.06%)
Sep 10, 2015	1.008	1.008	0.9892	0.9892	67,023	-0.02(-1.85%)
Sep 09, 2015	1.008	1.008	0.9855	1.008	123,221	+0.01(+1.50%)
Sep 08, 2015	1.008	1.008	0.9780	0.9929	61,510	-0.01(-0.75%)
Sep 04, 2015	0.9892	1.000	1.000	1.000	55,453	+0.01(+1.45%)
Sep 03, 2015	1.000	1.000	0.9743	0.9861	86,767	-0.01(-1.06%)
Sep 02, 2015	1.000	1.000	0.9751	0.9967	40,499	+0.01(+0.75%)

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.