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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	0.6365	0.6520	0.6129	0.6180	2,483,474	+0.00(+0.33%)
Dec 30, 2003	0.6386	0.6592	0.6077	0.6159	3,771,647	-0.04(-5.68%)
Dec 29, 2003	0.6170	0.6571	0.6077	0.6530	11,480,175	+0.05(+7.46%)
Dec 26, 2003	0.5665	0.6098	0.5614	0.6077	3,508,650	+0.05(+9.46%)
Dec 24, 2003	0.5459	0.5717	0.5408	0.5552	1,346,862	+0.01(+0.94%)
Dec 23, 2003	0.5511	0.5562	0.5397	0.5500	1,431,201	+0.00(+0.00%)
Dec 22, 2003	0.5408	0.5562	0.5408	0.5500	1,499,676	+0.01(+1.52%)
Dec 19, 2003	0.5644	0.5644	0.5222	0.5418	1,896,149	-0.00(-0.75%)
Dec 18, 2003	0.5232	0.5459	0.5212	0.5459	1,923,119	+0.03(+6.00%)
Dec 17, 2003	0.5160	0.5335	0.4996	0.5150	2,906,936	+0.01(+1.21%)
Dec 16, 2003	0.5603	0.5665	0.4903	0.5088	7,012,241	-0.05(-8.35%)
Dec 15, 2003	0.5747	0.5768	0.5459	0.5552	19,536,272	+0.02(+3.65%)
Dec 12, 2003	0.5253	0.5511	0.4996	0.5356	8,842,750	+0.03(+6.12%)
Dec 11, 2003	0.5047	0.5047	0.5047	0.5047	1,538,754	+0.01(+2.08%)
Dec 10, 2003	0.5253	0.5253	0.4738	0.4944	1,718,102	-0.02(-4.00%)
Dec 09, 2003	0.5150	0.5449	0.4903	0.5150	4,180,304	+0.03(+5.26%)
Dec 08, 2003	0.5305	0.5335	0.4697	0.4893	3,709,793	-0.04(-8.30%)
Dec 05, 2003	0.5758	0.5459	0.5181	0.5335	2,354,941	-0.04(-7.33%)
Dec 04, 2003	0.5871	0.5995	0.5624	0.5758	3,242,234	-0.01(-1.41%)
Dec 03, 2003	0.5387	0.6314	0.5377	0.5840	11,340,613	+0.05(+9.25%)
Dec 02, 2003	0.5634	0.5634	0.5263	0.5346	4,852,415	-0.02(-2.99%)
Dec 01, 2003	0.4594	0.5665	0.4594	0.5511	14,710,138	+0.10(+21.04%)
Nov 28, 2003	0.4069	0.4553	0.4069	0.4553	1,483,288	+0.03(+7.28%)
Nov 26, 2003	0.3924	0.4326	0.3924	0.4244	859,157	+0.01(+2.74%)
Nov 25, 2003	0.4244	0.4295	0.3996	0.4130	934,603	-0.02(-3.86%)
Nov 24, 2003	0.4336	0.4450	0.4223	0.4296	536,548	+0.00(+0.26%)
Nov 21, 2003	0.4378	0.4469	0.4276	0.4285	277,667	-0.01(-2.12%)
Nov 20, 2003	0.4584	0.4676	0.4378	0.4378	862,322	-0.03(-6.80%)
Nov 19, 2003	0.4635	0.4790	0.4295	0.4697	839,060	+0.00(+0.24%)
Nov 18, 2003	0.4687	0.4769	0.4625	0.4686	1,624,054	+0.02(+3.39%)
Nov 17, 2003	0.4697	0.4697	0.4408	0.4532	1,180,232	+0.01(+2.33%)
Nov 14, 2003	0.4707	0.4707	0.4326	0.4429	777,177	-0.03(-5.49%)
Nov 13, 2003	0.4790	0.4923	0.4594	0.4687	654,198	-0.01(-1.09%)
Nov 12, 2003	0.4192	0.4748	0.4120	0.4738	2,584,706	+0.03(+7.48%)
Nov 11, 2003	0.4481	0.4532	0.4182	0.4408	1,000,544	-0.00(-0.47%)
Nov 10, 2003	0.3966	0.4532	0.3883	0.4429	3,822,996	+0.05(+11.69%)
Nov 07, 2003	0.3730	0.5150	0.3730	0.3966	656,110	+0.01(+1.32%)
Nov 06, 2003	0.4017	0.4017	0.3811	0.3914	234,124	-0.01(-2.31%)
Nov 05, 2003	0.3770	0.4120	0.3770	0.4007	747,459	+0.01(+2.37%)
Nov 04, 2003	0.4017	0.4017	0.3893	0.3914	229,046	-0.01(-1.55%)
Nov 03, 2003	0.3883	0.4017	0.3852	0.3976	357,239	+0.00(+0.26%)
Oct 31, 2003	0.3966	0.4048	0.3770	0.3966	229,124	-0.00(-1.00%)
Oct 30, 2003	0.3904	0.4017	0.3914	0.4006	354,268	+0.01(+2.61%)
Oct 29, 2003	0.4110	0.4110	0.3842	0.3904	274,754	-0.02(-3.81%)
Oct 28, 2003	0.3842	0.4058	0.3832	0.4058	1,263,096	+0.02(+5.07%)
Oct 27, 2003	0.3873	0.3893	0.3790	0.3863	696,110	-0.00(-0.24%)
Oct 24, 2003	0.3955	0.3956	0.3811	0.3872	421,355	-0.01(-1.34%)
Oct 23, 2003	0.4058	0.4058	0.3646	0.3924	657,276	+0.00(+1.06%)
Oct 22, 2003	0.4017	0.4223	0.3883	0.3883	2,593,182	-0.01(-1.82%)
Oct 21, 2003	0.3863	0.3966	0.3852	0.3955	433,006	+0.02(+4.35%)
Oct 20, 2003	0.3863	0.3863	0.3770	0.3790	98,057	-0.01(-1.87%)
Oct 17, 2003	0.3704	0.3883	0.3698	0.3863	511,646	+0.02(+4.75%)
Oct 16, 2003	0.3832	0.3832	0.3687	0.3687	10,679	-0.01(-2.98%)
Oct 15, 2003	0.3677	0.3811	0.3626	0.3801	552,102	+0.01(+3.94%)
Oct 14, 2003	0.3739	0.3739	0.3605	0.3657	523,296	-0.00(-0.56%)
Oct 13, 2003	0.3605	0.3729	0.3605	0.3677	202,910	+0.01(+1.71%)
Oct 10, 2003	0.3615	0.3698	0.3605	0.3615	170,386	-0.01(-1.40%)
Oct 09, 2003	0.3595	0.3832	0.3533	0.3667	1,123,903	+0.02(+4.71%)
Oct 08, 2003	0.3657	0.3657	0.3461	0.3502	243,687	-0.01(-2.30%)
Oct 07, 2003	0.3708	0.3708	0.3584	0.3584	119,416	-0.01(-1.69%)
Oct 06, 2003	0.3420	0.3686	0.3409	0.3646	96,115	-0.00(-0.84%)
Oct 03, 2003	0.3708	0.3760	0.3605	0.3677	1,106,010	+0.01(+2.00%)
Oct 02, 2003	0.3646	0.3708	0.3430	0.3605	113,591	+0.00(+1.16%)

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.