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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	0.6077	0.6098	0.5923	0.5995	1,155,330	-0.01(-1.02%)
Dec 30, 2004	0.6015	0.6087	0.5902	0.6056	2,911,625	+0.01(+1.03%)
Dec 29, 2004	0.5552	0.6056	0.5552	0.5995	4,965,977	+0.03(+5.63%)
Dec 28, 2004	0.5737	0.5747	0.5614	0.5675	1,013,583	+0.00(+0.00%)
Dec 27, 2004	0.5459	0.5730	0.5459	0.5675	1,273,775	+0.02(+2.80%)
Dec 23, 2004	0.5572	0.5665	0.5438	0.5521	1,314,552	-0.02(-2.72%)
Dec 22, 2004	0.5593	0.5768	0.5572	0.5675	479,607	+0.00(+0.71%)
Dec 21, 2004	0.5531	0.5706	0.5490	0.5635	1,238,824	+0.01(+1.54%)
Dec 20, 2004	0.5614	0.5767	0.5459	0.5550	874,749	-0.01(-0.96%)
Dec 17, 2004	0.5686	0.5830	0.5572	0.5603	1,291,251	-0.01(-1.27%)
Dec 16, 2004	0.5881	0.5943	0.5665	0.5675	1,198,048	-0.02(-2.65%)
Dec 15, 2004	0.5614	0.5943	0.5562	0.5830	2,945,606	+0.02(+4.24%)
Dec 14, 2004	0.5871	0.6077	0.5490	0.5593	5,520,341	-0.02(-4.23%)
Dec 13, 2004	0.5305	0.5953	0.5305	0.5840	15,010,553	+0.05(+10.31%)
Dec 10, 2004	0.5263	0.5305	0.5253	0.5294	316,502	+0.00(+0.78%)
Dec 09, 2004	0.5274	0.5356	0.5253	0.5253	602,907	-0.01(-2.11%)
Dec 08, 2004	0.5310	0.5377	0.5253	0.5366	1,236,882	+0.01(+1.96%)
Dec 07, 2004	0.5222	0.5387	0.5222	0.5263	1,434,939	-0.00(-0.39%)
Dec 06, 2004	0.5346	0.5377	0.5253	0.5284	854,361	-0.01(-1.35%)
Dec 03, 2004	0.5418	0.5418	0.5335	0.5356	662,130	+0.00(+0.78%)
Dec 02, 2004	0.5202	0.5418	0.5202	0.5315	2,599,978	+0.01(+1.57%)
Dec 01, 2004	0.5263	0.5274	0.5109	0.5232	1,708,723	-0.00(-0.20%)
Nov 30, 2004	0.5294	0.5335	0.5099	0.5243	938,827	-0.01(-0.97%)
Nov 29, 2004	0.5274	0.5356	0.5253	0.5294	675,722	+0.00(+0.39%)
Nov 26, 2004	0.5212	0.5356	0.5099	0.5274	772,809	+0.01(+1.79%)
Nov 24, 2004	0.5232	0.5232	0.5109	0.5181	1,414,551	+0.00(+0.00%)
Nov 23, 2004	0.5377	0.5377	0.5160	0.5181	1,534,938	-0.00(-0.20%)
Nov 22, 2004	0.5181	0.5335	0.5016	0.5191	4,432,972	-0.03(-4.91%)
Nov 19, 2004	0.5284	0.5469	0.5284	0.5459	3,379,583	+0.01(+0.95%)
Nov 18, 2004	0.5366	0.5449	0.5284	0.5408	1,783,480	+0.01(+1.16%)
Nov 17, 2004	0.5377	0.5449	0.5335	0.5346	1,960,177	-0.00(-0.57%)
Nov 16, 2004	0.5377	0.5438	0.5274	0.5377	3,138,808	+0.01(+1.56%)
Nov 15, 2004	0.5088	0.5305	0.5088	0.5294	6,430,042	+0.02(+4.26%)
Nov 12, 2004	0.4820	0.5150	0.4769	0.5078	2,494,153	+0.03(+6.02%)
Nov 11, 2004	0.4790	0.4800	0.4738	0.4790	458,248	+0.00(+0.22%)
Nov 10, 2004	0.4790	0.4810	0.4645	0.4779	840,769	+0.00(+0.02%)
Nov 09, 2004	0.4635	0.4831	0.4584	0.4778	2,616,482	+0.02(+4.48%)
Nov 08, 2004	0.4666	0.4666	0.4470	0.4573	881,545	+0.00(+0.68%)
Nov 05, 2004	0.4481	0.4614	0.4481	0.4542	975,719	+0.00(+0.23%)
Nov 04, 2004	0.4584	0.4584	0.4511	0.4532	1,373,774	-0.00(-0.23%)
Nov 03, 2004	0.4594	0.4594	0.4532	0.4542	388,346	+0.00(+0.23%)
Nov 02, 2004	0.4584	0.4635	0.4532	0.4532	786,401	-0.00(-0.09%)
Nov 01, 2004	0.4532	0.4635	0.4522	0.4536	999,020	-0.01(-1.92%)
Oct 29, 2004	0.4511	0.4738	0.4511	0.4625	269,900	-0.01(-1.10%)
Oct 28, 2004	0.4645	0.4820	0.4635	0.4676	400,967	-0.01(-1.30%)
Oct 27, 2004	0.4635	0.4841	0.4532	0.4738	2,116,487	-0.01(-1.71%)
Oct 26, 2004	0.4996	0.4996	0.4717	0.4820	2,399,008	+0.01(+1.74%)
Oct 25, 2004	0.4728	0.4841	0.4614	0.4738	419,413	+0.01(+2.68%)
Oct 22, 2004	0.4635	0.4635	0.4542	0.4614	374,754	-0.00(-0.18%)
Oct 21, 2004	0.4532	0.4635	0.4532	0.4623	116,503	+0.01(+1.31%)
Oct 20, 2004	0.4542	0.4625	0.4542	0.4563	162,134	+0.00(+0.91%)
Oct 19, 2004	0.4501	0.4635	0.4501	0.4522	197,085	-0.01(-1.35%)
Oct 18, 2004	0.4542	0.4604	0.4511	0.4584	149,513	-0.00(-0.22%)
Oct 15, 2004	0.4585	0.4635	0.4532	0.4594	261,162	-0.00(-0.89%)
Oct 14, 2004	0.4542	0.4687	0.4542	0.4635	117,474	-0.01(-1.10%)
Oct 13, 2004	0.4656	0.4820	0.4656	0.4687	71,844	-0.02(-3.19%)
Oct 12, 2004	0.4491	0.4841	0.4491	0.4841	519,413	+0.02(+5.38%)
Oct 11, 2004	0.4553	0.4687	0.4553	0.4594	193,202	+0.00(+0.68%)
Oct 08, 2004	0.4645	0.4656	0.4542	0.4563	107,766	-0.01(-1.34%)
Oct 07, 2004	0.4645	0.4645	0.4501	0.4625	290,288	+0.00(+0.00%)
Oct 06, 2004	0.4635	0.4666	0.4532	0.4625	205,823	-0.01(-1.10%)
Oct 05, 2004	0.4728	0.4800	0.4553	0.4676	279,609	+0.00(+0.22%)
Oct 04, 2004	0.4697	0.4717	0.4635	0.4666	303,880	+0.00(+0.67%)

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.