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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.270	1.275	1.261	1.266	6,827	+0.00(+0.37%)
Nov 29, 2017	1.270	1.275	1.251	1.261	26,749	-0.01(-0.74%)
Nov 28, 2017	1.270	1.275	1.256	1.270	44,547	+0.00(+0.00%)
Nov 27, 2017	1.275	1.284	1.269	1.270	50,495	-0.01(-0.74%)
Nov 24, 2017	1.270	1.280	1.251	1.280	9,857	+0.02(+1.88%)
Nov 22, 2017	1.280	1.280	1.241	1.256	13,431	-0.03(-2.21%)
Nov 21, 2017	1.247	1.284	1.243	1.284	42,432	+0.04(+3.55%)
Nov 20, 2017	1.247	1.253	1.233	1.240	24,428	-0.02(-1.25%)
Nov 17, 2017	1.256	1.270	1.233	1.256	10,763	-0.01(-0.75%)
Nov 16, 2017	1.275	1.275	1.233	1.266	37,788	+0.00(+0.19%)
Nov 15, 2017	1.266	1.270	1.255	1.263	22,516	-0.00(-0.18%)
Nov 14, 2017	1.266	1.284	1.256	1.266	69,018	+0.02(+1.51%)
Nov 13, 2017	1.270	1.275	1.233	1.247	102,707	-0.02(-1.58%)
Nov 10, 2017	1.277	1.294	1.261	1.267	26,404	-0.00(-0.28%)
Nov 09, 2017	1.289	1.294	1.256	1.270	52,922	-0.00(-0.37%)
Nov 08, 2017	1.280	1.289	1.270	1.275	32,394	-0.02(-1.46%)
Nov 07, 2017	1.284	1.294	1.266	1.294	87,570	+0.01(+1.11%)
Nov 06, 2017	1.289	1.289	1.251	1.280	94,619	+0.01(+0.67%)
Nov 03, 2017	1.251	1.280	1.251	1.271	23,926	+0.01(+0.45%)
Nov 02, 2017	1.299	1.299	1.251	1.266	160,201	-0.03(-2.55%)
Nov 01, 2017	1.272	1.299	1.272	1.299	62,085	+0.03(+2.23%)
Oct 31, 2017	1.294	1.299	1.270	1.270	168,002	-0.00(-0.37%)
Oct 30, 2017	1.290	1.313	1.261	1.275	108,820	-0.01(-0.73%)
Oct 27, 2017	1.275	1.294	1.275	1.284	48,185	-0.00(-0.37%)
Oct 26, 2017	1.299	1.299	1.289	1.289	47,927	+0.00(+0.00%)
Oct 25, 2017	1.303	1.322	1.275	1.289	88,044	-0.00(-0.36%)
Oct 24, 2017	1.308	1.318	1.289	1.294	62,443	-0.03(-2.14%)
Oct 23, 2017	1.327	1.327	1.289	1.322	81,870	-0.00(-0.36%)
Oct 20, 2017	1.318	1.327	1.289	1.327	110,082	+0.00(+0.36%)
Oct 19, 2017	1.275	1.322	1.266	1.322	50,027	+0.06(+4.87%)
Oct 18, 2017	1.299	1.308	1.256	1.261	112,689	-0.04(-2.91%)
Oct 17, 2017	1.318	1.322	1.275	1.299	89,472	-0.02(-1.26%)
Oct 16, 2017	1.313	1.322	1.303	1.315	167,704	+0.01(+0.91%)
Oct 13, 2017	1.251	1.308	1.251	1.303	74,958	+0.01(+1.10%)
Oct 12, 2017	1.251	1.313	1.242	1.289	335,592	+0.04(+3.02%)
Oct 11, 2017	1.251	1.251	1.228	1.251	131,944	+0.01(+1.15%)
Oct 10, 2017	1.242	1.251	1.228	1.237	61,848	-0.01(-0.76%)
Oct 09, 2017	1.247	1.251	1.244	1.247	21,821	+0.00(+0.14%)
Oct 06, 2017	1.247	1.247	1.237	1.245	16,093	+0.01(+0.63%)
Oct 05, 2017	1.247	1.247	1.231	1.237	54,709	+0.00(+0.03%)
Oct 04, 2017	1.251	1.251	1.228	1.237	76,470	-0.01(-0.41%)
Oct 03, 2017	1.251	1.251	1.237	1.242	88,999	+0.00(+0.38%)
Oct 02, 2017	1.228	1.237	1.219	1.237	54,159	+0.01(+1.16%)
Sep 29, 2017	1.218	1.223	1.204	1.223	77,416	+0.02(+1.57%)
Sep 28, 2017	1.218	1.228	1.188	1.204	66,271	+0.00(+0.00%)
Sep 27, 2017	1.195	1.242	1.190	1.204	160,580	+0.00(+0.40%)
Sep 26, 2017	1.199	1.209	1.195	1.199	48,064	+0.01(+0.79%)
Sep 25, 2017	1.199	1.199	1.190	1.190	35,276	+0.00(+0.00%)
Sep 22, 2017	1.204	1.204	1.187	1.190	23,594	+0.00(+0.00%)
Sep 21, 2017	1.199	1.204	1.190	1.190	27,837	+0.00(+0.39%)
Sep 20, 2017	1.190	1.198	1.185	1.185	14,346	-0.01(-0.79%)
Sep 19, 2017	1.214	1.214	1.190	1.195	37,724	-0.03(-2.17%)
Sep 18, 2017	1.181	1.228	1.171	1.221	102,397	+0.05(+4.70%)
Sep 15, 2017	1.176	1.176	1.166	1.166	10,045	-0.01(-0.80%)
Sep 14, 2017	1.166	1.181	1.162	1.176	44,066	+0.01(+0.81%)
Sep 13, 2017	1.166	1.176	1.162	1.166	29,152	+0.00(+0.41%)
Sep 12, 2017	1.176	1.176	1.162	1.162	79,773	-0.01(-0.81%)
Sep 11, 2017	1.166	1.176	1.162	1.171	167,433	+0.01(+1.16%)
Sep 08, 2017	1.157	1.166	1.157	1.158	21,400	-0.00(-0.35%)
Sep 07, 2017	1.157	1.171	1.157	1.162	39,526	-0.00(-0.40%)
Sep 06, 2017	1.165	1.171	1.158	1.166	75,551	+0.00(+0.00%)
Sep 05, 2017	1.157	1.171	1.157	1.166	29,673	+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.