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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	0.7919	0.8018	0.7721	0.7746	1,023,535	-0.02(-2.79%)
Feb 25, 2011	0.8043	0.8043	0.7919	0.7969	676,422	+0.02(+2.22%)
Feb 24, 2011	0.7548	0.8018	0.7399	0.7795	1,074,519	+0.02(+2.27%)
Feb 23, 2011	0.7757	0.7801	0.7532	0.7622	3,327,934	+0.02(+2.41%)
Feb 22, 2011	0.7555	0.7667	0.7398	0.7443	2,655,496	-0.01(-1.48%)
Feb 18, 2011	0.7420	0.7824	0.7398	0.7555	1,538,399	+0.02(+2.43%)
Feb 17, 2011	0.7331	0.7398	0.7241	0.7375	622,963	+0.02(+2.49%)
Feb 16, 2011	0.7106	0.7286	0.6905	0.7196	1,586,513	+0.02(+3.22%)
Feb 15, 2011	0.6905	0.6972	0.6725	0.6972	445,292	+0.01(+1.97%)
Feb 14, 2011	0.6950	0.6950	0.6793	0.6837	440,488	+0.01(+1.67%)
Feb 11, 2011	0.6837	0.6837	0.6681	0.6725	497,608	+0.00(+0.00%)
Feb 10, 2011	0.6793	0.6837	0.6703	0.6725	729,200	+0.00(+0.00%)
Feb 09, 2011	0.6725	0.6837	0.6568	0.6725	965,628	+0.01(+1.01%)
Feb 08, 2011	0.6456	0.6658	0.6385	0.6658	1,655,297	+0.03(+5.32%)
Feb 07, 2011	0.6120	0.6389	0.6120	0.6322	1,233,655	+0.02(+2.92%)
Feb 04, 2011	0.6165	0.6232	0.6008	0.6142	401,956	+0.00(+0.00%)
Feb 03, 2011	0.6165	0.6165	0.5941	0.6142	243,890	-0.00(-0.36%)
Feb 02, 2011	0.6142	0.6165	0.5941	0.6165	489,360	+0.01(+1.48%)
Feb 01, 2011	0.6165	0.6165	0.5963	0.6075	214,164	-0.00(-0.37%)
Jan 31, 2011	0.5963	0.6120	0.5896	0.6098	356,394	+0.02(+3.42%)
Jan 28, 2011	0.6030	0.6053	0.5896	0.5896	130,668	-0.01(-2.23%)
Jan 27, 2011	0.6053	0.6053	0.5963	0.6030	388,672	+0.00(+0.00%)
Jan 26, 2011	0.6210	0.6210	0.5941	0.6030	222,425	+0.00(+0.00%)
Jan 25, 2011	0.5986	0.6053	0.5829	0.6030	476,981	+0.00(+0.75%)
Jan 24, 2011	0.5829	0.5986	0.5761	0.5986	303,102	+0.03(+4.71%)
Jan 21, 2011	0.5560	0.5784	0.5560	0.5717	107,664	+0.02(+2.82%)
Jan 20, 2011	0.5829	0.5829	0.5537	0.5560	285,808	-0.02(-3.88%)
Jan 19, 2011	0.5829	0.5829	0.5694	0.5784	302,116	-0.00(-0.77%)
Jan 18, 2011	0.5941	0.5941	0.5739	0.5829	817,349	-0.00(-0.38%)
Jan 14, 2011	0.5829	0.5851	0.5717	0.5851	159,328	+0.00(+0.38%)
Jan 13, 2011	0.5829	0.5829	0.5717	0.5828	243,743	-0.00(-0.00%)
Jan 12, 2011	0.5829	0.5829	0.5739	0.5829	118,102	+0.00(+0.00%)
Jan 11, 2011	0.5604	0.5829	0.5582	0.5829	234,398	+0.02(+4.42%)
Jan 10, 2011	0.5582	0.5604	0.5448	0.5582	172,996	+0.01(+1.63%)
Jan 07, 2011	0.5604	0.5604	0.5470	0.5492	89,660	-0.01(-1.61%)
Jan 06, 2011	0.5582	0.5582	0.5537	0.5582	75,578	+0.00(+0.00%)
Jan 05, 2011	0.5492	0.5582	0.5492	0.5582	197,820	+0.00(+0.00%)
Jan 04, 2011	0.5537	0.5582	0.5425	0.5582	121,960	-0.00(-0.40%)
Jan 03, 2011	0.5649	0.5829	0.5515	0.5604	363,201	+0.00(+0.00%)
Dec 31, 2010	0.5470	0.5604	0.5403	0.5604	68,253	+0.01(+2.46%)
Dec 30, 2010	0.5313	0.5470	0.5313	0.5470	128,027	+0.02(+2.95%)
Dec 29, 2010	0.5537	0.5560	0.5313	0.5313	171,095	-0.02(-3.27%)
Dec 28, 2010	0.5649	0.5649	0.5492	0.5492	83,424	-0.02(-3.16%)
Dec 27, 2010	0.5672	0.5806	0.5582	0.5672	340,108	+0.00(+0.00%)
Dec 23, 2010	0.5694	0.5694	0.5492	0.5672	114,984	+0.00(+0.40%)
Dec 22, 2010	0.5717	0.5717	0.5492	0.5649	159,105	-0.01(-1.18%)
Dec 21, 2010	0.5761	0.5873	0.5604	0.5717	238,689	-0.01(-1.92%)
Dec 20, 2010	0.5380	0.5873	0.5336	0.5829	691,627	+0.04(+7.44%)
Dec 17, 2010	0.5358	0.5425	0.5246	0.5425	124,151	+0.01(+1.68%)
Dec 16, 2010	0.5358	0.5358	0.5201	0.5335	136,908	-0.00(-0.42%)
Dec 15, 2010	0.5291	0.5358	0.5268	0.5358	45,454	+0.01(+1.70%)
Dec 14, 2010	0.5223	0.5358	0.5156	0.5268	207,343	+0.00(+0.86%)
Dec 13, 2010	0.5291	0.5380	0.5156	0.5223	333,002	-0.01(-2.10%)
Dec 10, 2010	0.5380	0.5380	0.5223	0.5335	47,069	+0.00(+0.85%)
Dec 09, 2010	0.5223	0.5380	0.5179	0.5291	118,276	-0.00(-0.84%)
Dec 08, 2010	0.5380	0.5380	0.5111	0.5335	92,698	-0.00(-0.83%)
Dec 07, 2010	0.5403	0.5536	0.5268	0.5380	249,640	-0.01(-2.44%)
Dec 06, 2010	0.5358	0.5582	0.5358	0.5515	233,033	+0.01(+2.50%)
Dec 03, 2010	0.5380	0.5383	0.5358	0.5380	62,410	+0.00(+0.41%)
Dec 02, 2010	0.5246	0.5403	0.5246	0.5358	145,129	+0.01(+2.14%)

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.