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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	0.5321	0.5321	0.5074	0.5074	191,751	-0.02(-3.65%)
Mar 29, 2012	0.4964	0.5321	0.4964	0.5266	292,397	+0.03(+6.67%)
Mar 28, 2012	0.5074	0.5184	0.4855	0.4937	455,192	-0.03(-5.26%)
Mar 27, 2012	0.5288	0.5291	0.5074	0.5211	189,698	-0.01(-1.04%)
Mar 26, 2012	0.5321	0.5348	0.5102	0.5266	291,843	-0.01(-1.03%)
Mar 23, 2012	0.5266	0.5348	0.5129	0.5321	111,755	+0.01(+2.11%)
Mar 22, 2012	0.5239	0.5266	0.5102	0.5211	133,784	+0.00(+0.53%)
Mar 21, 2012	0.5211	0.5266	0.5156	0.5184	214,421	-0.02(-3.08%)
Mar 20, 2012	0.5431	0.5431	0.5269	0.5348	211,052	+0.00(+0.52%)
Mar 19, 2012	0.5184	0.5403	0.5184	0.5321	181,152	+0.02(+3.19%)
Mar 16, 2012	0.5211	0.5321	0.5102	0.5156	170,127	-0.00(-0.53%)
Mar 15, 2012	0.5184	0.5431	0.5074	0.5184	443,951	-0.00(-0.53%)
Mar 14, 2012	0.5732	0.5735	0.5184	0.5211	821,256	-0.06(-10.38%)
Mar 13, 2012	0.6089	0.6089	0.5650	0.5815	346,514	-0.03(-4.93%)
Mar 12, 2012	0.6226	0.6306	0.5376	0.6116	492,968	+0.00(+0.65%)
Mar 09, 2012	0.6038	0.6088	0.5890	0.6077	727,450	+0.00(+0.64%)
Mar 08, 2012	0.5791	0.6038	0.5791	0.6038	573,011	+0.03(+4.72%)
Mar 07, 2012	0.5766	0.5890	0.5692	0.5766	204,849	+0.00(+0.00%)
Mar 06, 2012	0.5766	0.5890	0.5692	0.5766	189,154	+0.00(+0.00%)
Mar 05, 2012	0.5816	0.5911	0.5741	0.5766	488,674	+0.01(+2.19%)
Mar 02, 2012	0.5741	0.5816	0.5568	0.5642	516,135	+0.01(+1.33%)
Mar 01, 2012	0.5741	0.5742	0.5444	0.5568	245,355	-0.02(-3.02%)
Feb 29, 2012	0.5469	0.5855	0.5420	0.5741	570,979	+0.04(+6.91%)
Feb 28, 2012	0.5692	0.5815	0.5246	0.5370	709,889	-0.04(-6.47%)
Feb 27, 2012	0.5865	0.5989	0.5692	0.5741	407,544	-0.03(-5.69%)
Feb 24, 2012	0.6137	0.6384	0.6063	0.6088	247,703	-0.03(-5.27%)
Feb 23, 2012	0.6187	0.6484	0.6063	0.6427	284,802	+0.03(+5.57%)
Feb 22, 2012	0.6310	0.6310	0.6063	0.6088	194,856	-0.01(-1.20%)
Feb 21, 2012	0.6409	0.6434	0.6068	0.6162	366,941	-0.02(-3.86%)
Feb 17, 2012	0.6508	0.6558	0.6187	0.6409	180,490	-0.01(-2.26%)
Feb 16, 2012	0.6187	0.6805	0.6162	0.6558	561,600	+0.04(+6.00%)
Feb 15, 2012	0.6112	0.6187	0.5989	0.6187	93,550	+0.02(+2.88%)
Feb 14, 2012	0.6459	0.6459	0.5692	0.6014	638,082	-0.04(-6.90%)
Feb 13, 2012	0.6904	0.6951	0.6312	0.6459	581,921	-0.04(-5.43%)
Feb 10, 2012	0.6385	0.7001	0.6385	0.6830	524,532	+0.05(+7.39%)
Feb 09, 2012	0.6187	0.6533	0.6187	0.6360	278,272	+0.02(+3.22%)
Feb 08, 2012	0.6187	0.6187	0.6112	0.6162	225,356	+0.01(+1.63%)
Feb 07, 2012	0.6137	0.6137	0.5939	0.6063	62,739	-0.01(-1.21%)
Feb 06, 2012	0.6112	0.6180	0.6014	0.6137	160,589	+0.01(+1.22%)
Feb 03, 2012	0.5939	0.6187	0.5887	0.6063	363,422	+0.02(+2.94%)
Feb 02, 2012	0.6014	0.6112	0.5816	0.5890	240,647	-0.01(-2.46%)
Feb 01, 2012	0.6014	0.6137	0.6014	0.6038	96,141	+0.00(+0.00%)
Jan 31, 2012	0.6014	0.6137	0.6014	0.6038	51,489	+0.00(+0.83%)
Jan 30, 2012	0.5791	0.6137	0.5692	0.5989	380,078	-0.00(-0.41%)
Jan 27, 2012	0.5717	0.6187	0.5717	0.6014	275,233	+0.03(+5.65%)
Jan 26, 2012	0.5667	0.5939	0.5627	0.5692	259,591	+0.01(+2.00%)
Jan 25, 2012	0.5519	0.5593	0.5519	0.5580	110,150	+0.01(+2.04%)
Jan 24, 2012	0.5444	0.5593	0.5444	0.5469	67,915	+0.00(+0.45%)
Jan 23, 2012	0.5444	0.5816	0.5197	0.5444	398,848	+0.00(+0.00%)
Jan 20, 2012	0.5321	0.5444	0.5321	0.5444	141,807	+0.00(+0.92%)
Jan 19, 2012	0.5469	0.5543	0.5222	0.5395	163,224	-0.00(-0.91%)
Jan 18, 2012	0.5444	0.5568	0.5321	0.5444	201,632	+0.00(+0.92%)
Jan 17, 2012	0.5395	0.5543	0.5345	0.5395	102,650	+0.00(+0.93%)
Jan 13, 2012	0.5370	0.5370	0.5197	0.5345	214,345	+0.00(+0.47%)
Jan 12, 2012	0.5321	0.5543	0.5296	0.5321	385,247	-0.02(-3.15%)
Jan 11, 2012	0.5321	0.5543	0.5321	0.5494	164,731	+0.02(+4.72%)
Jan 10, 2012	0.5345	0.5395	0.5246	0.5246	274,478	+0.00(+0.95%)
Jan 09, 2012	0.4999	0.5296	0.4999	0.5197	182,511	+0.03(+5.53%)
Jan 06, 2012	0.4999	0.4999	0.4878	0.4925	136,218	-0.01(-1.49%)
Jan 05, 2012	0.4925	0.5147	0.4875	0.4999	165,923	+0.00(+0.50%)

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.