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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	1.130	1.130	1.067	1.109	118,791	-0.02(-1.49%)
Nov 29, 2016	1.113	1.125	1.093	1.125	232,250	+0.03(+2.29%)
Nov 28, 2016	1.096	1.104	1.088	1.100	127,968	+0.01(+1.16%)
Nov 25, 2016	1.058	1.088	1.050	1.088	50,303	+0.04(+3.60%)
Nov 23, 2016		1.050	1.050	1.050	0	+0.01(+1.21%)
Nov 22, 2016	1.041	1.041	1.020	1.037	83,903	+0.00(+0.41%)
Nov 21, 2016	1.008	1.061	0.9827	1.033	479,514	+0.04(+3.80%)
Nov 18, 2016	0.9785	1.004	0.9770	0.9953	100,260	+0.01(+1.39%)
Nov 17, 2016	0.9911	0.9995	0.9743	0.9816	89,725	-0.01(-0.53%)
Nov 16, 2016	0.9533	0.9911	0.9533	0.9869	118,702	+0.03(+2.62%)
Nov 15, 2016	0.9617	0.9743	0.9617	0.9617	27,660	+0.01(+0.88%)
Nov 14, 2016	0.9659	0.9659	0.9449	0.9533	89,889	-0.00(-0.20%)
Nov 11, 2016	0.9477	0.9659	0.9449	0.9552	117,262	+0.01(+0.98%)
Nov 10, 2016	0.9533	0.9533	0.9449	0.9459	32,656	-0.01(-0.71%)
Nov 09, 2016	0.9323	0.9533	0.9323	0.9526	98,852	-0.00(-0.51%)
Nov 08, 2016	0.9659	0.9659	0.9407	0.9575	7,524	+0.01(+0.73%)
Nov 07, 2016	0.9491	0.9659	0.9491	0.9505	58,759	+0.01(+1.04%)
Nov 04, 2016	0.9407	0.9449	0.9344	0.9407	60,443	+0.00(+0.04%)
Nov 03, 2016	0.9365	0.9571	0.9365	0.9403	116,819	+0.00(+0.40%)
Nov 02, 2016	0.9365	0.9533	0.9323	0.9365	42,300	+0.00(+0.00%)
Nov 01, 2016	0.9701	0.9701	0.9365	0.9365	30,182	-0.02(-2.19%)
Oct 31, 2016	0.9449	0.9827	0.9281	0.9575	68,570	+0.02(+2.24%)
Oct 28, 2016	0.9407	0.9533	0.9239	0.9365	129,401	-0.00(-0.45%)
Oct 27, 2016	0.9449	0.9533	0.9407	0.9407	80,074	-0.00(-0.44%)
Oct 26, 2016	0.9659	0.9869	0.9449	0.9449	148,178	-0.02(-2.18%)
Oct 25, 2016	0.9281	0.9743	0.9239	0.9659	230,986	+0.04(+4.08%)
Oct 24, 2016	0.9365	0.9407	0.9239	0.9281	14,701	+0.00(+0.00%)
Oct 21, 2016	0.9239	0.9449	0.9239	0.9281	92,037	-0.02(-1.78%)
Oct 20, 2016	0.9449	0.9470	0.9281	0.9449	60,431	+0.00(+0.45%)
Oct 19, 2016	0.9239	0.9449	0.9239	0.9407	82,772	+0.00(+0.00%)
Oct 18, 2016	0.9235	0.9407	0.9155	0.9407	124,375	+0.02(+1.82%)
Oct 17, 2016	0.9197	0.9281	0.9197	0.9239	19,657	+0.00(+0.46%)
Oct 14, 2016	0.9239	0.9281	0.9197	0.9197	74,111	-0.00(-0.45%)
Oct 13, 2016	0.9197	0.9365	0.9113	0.9239	21,657	+0.00(+0.46%)
Oct 12, 2016	0.9197	0.9239	0.9155	0.9197	12,046	-0.01(-1.35%)
Oct 11, 2016	0.9365	0.9365	0.9117	0.9323	26,858	+0.00(+0.45%)
Oct 10, 2016	0.9239	0.9281	0.9113	0.9281	23,312	+0.00(+0.00%)
Oct 07, 2016	0.9239	0.9365	0.9239	0.9281	59,314	-0.01(-0.67%)
Oct 06, 2016	0.9239	0.9365	0.9155	0.9344	127,554	+0.00(+0.23%)
Oct 05, 2016	0.9196	0.9365	0.9113	0.9323	86,651	+0.02(+1.83%)
Oct 04, 2016	0.9037	0.9281	0.9037	0.9155	42,400	+0.01(+0.93%)
Oct 03, 2016	0.9113	0.9113	0.8987	0.9071	79,126	-0.00(-0.46%)
Sep 30, 2016	0.9323	0.9365	0.8984	0.9113	163,449	-0.03(-2.69%)
Sep 29, 2016	0.9407	0.9407	0.9281	0.9365	21,521	-0.00(-0.45%)
Sep 28, 2016	0.9407	0.9407	0.9323	0.9407	20,471	+0.00(+0.45%)
Sep 27, 2016	0.8987	0.9365	0.8987	0.9365	131,842	+0.03(+3.72%)
Sep 26, 2016	0.8987	0.9029	0.8987	0.9029	37,638	+0.00(+0.47%)
Sep 23, 2016	0.9029	0.9071	0.8987	0.8987	178,003	-0.00(-0.47%)
Sep 22, 2016	0.9239	0.9239	0.9029	0.9029	180,029	-0.02(-2.27%)
Sep 21, 2016	0.9113	0.9281	0.9071	0.9239	108,084	+0.02(+2.33%)
Sep 20, 2016	0.9155	0.9239	0.9029	0.9029	111,644	-0.00(-0.46%)
Sep 19, 2016	0.8987	0.9197	0.8945	0.9071	105,248	+0.00(+0.47%)
Sep 16, 2016	0.9071	0.9239	0.9029	0.9029	43,257	+0.00(+0.00%)
Sep 15, 2016	0.9029	0.9239	0.9029	0.9029	191,447	+0.00(+0.00%)
Sep 14, 2016	0.9113	0.9113	0.8903	0.9029	36,292	+0.00(+0.47%)
Sep 13, 2016	0.8945	0.9071	0.8945	0.8987	81,286	+0.00(+0.47%)
Sep 12, 2016	0.9029	0.9071	0.8945	0.8945	60,812	-0.01(-1.39%)
Sep 09, 2016	0.9071	0.9155	0.9029	0.9071	43,188	-0.02(-1.82%)
Sep 08, 2016	0.9239	0.9281	0.9071	0.9239	44,962	+0.01(+0.92%)
Sep 07, 2016	0.9239	0.9407	0.9029	0.9154	40,871	-0.01(-0.91%)
Sep 06, 2016	0.9239	0.9323	0.9155	0.9239	35,125	+0.01(+1.15%)
Sep 02, 2016	0.8945	0.9134	0.9134	0.9134	52,387	+0.02(+2.11%)

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.