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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	0.1009	0.1030	0.0979	0.1007	1,414,677	-0.00(-0.26%)
Jun 29, 2009	0.1112	0.1112	0.1009	0.1009	499,850	-0.01(-10.91%)
Jun 26, 2009	0.1130	0.1143	0.1113	0.1133	122,329	-0.00(-0.01%)
Jun 25, 2009	0.1123	0.1154	0.1102	0.1133	193,542	-0.00(-1.78%)
Jun 24, 2009	0.1215	0.1215	0.1154	0.1154	191,930	+0.00(+0.00%)
Jun 23, 2009	0.1174	0.1288	0.1154	0.1154	936,953	+0.01(+6.67%)
Jun 22, 2009	0.1123	0.1133	0.1082	0.1082	215,172	-0.01(-7.08%)
Jun 19, 2009	0.1164	0.1174	0.1164	0.1164	6,796	-0.00(-0.88%)
Jun 18, 2009	0.1154	0.1174	0.1123	0.1174	137,824	-0.00(-0.87%)
Jun 17, 2009	0.1185	0.1205	0.1185	0.1185	136,892	-0.00(-2.54%)
Jun 16, 2009	0.1236	0.1246	0.1133	0.1215	308,249	-0.00(-1.67%)
Jun 15, 2009	0.1246	0.1246	0.1205	0.1236	271,754	+0.00(+1.69%)
Jun 12, 2009	0.1215	0.1215	0.1215	0.1215	23,300	-0.00(-0.84%)
Jun 11, 2009	0.1226	0.1236	0.1226	0.1226	153,396	+0.00(+0.85%)
Jun 10, 2009	0.1236	0.1236	0.1174	0.1215	127,668	+0.00(+0.00%)
Jun 09, 2009	0.1215	0.1215	0.1215	0.1215	155,338	+0.00(+0.00%)
Jun 08, 2009	0.1226	0.1246	0.1215	0.1215	519,655	+0.00(+1.73%)
Jun 05, 2009	0.1195	0.1195	0.1195	0.1195	11,844	+0.00(+2.65%)
Jun 04, 2009	0.1123	0.1215	0.1123	0.1164	158,988	+0.00(+0.00%)
Jun 03, 2009	0.1137	0.1164	0.1137	0.1164	3,883	-0.00(-0.88%)
Jun 02, 2009	0.1174	0.1174	0.1164	0.1174	154,610	+0.00(+0.88%)
Jun 01, 2009	0.1185	0.1195	0.1112	0.1164	299,667	+0.01(+4.63%)
May 29, 2009	0.1102	0.1174	0.1092	0.1112	128,969	-0.00(-0.92%)
May 28, 2009	0.1071	0.1143	0.1061	0.1123	2,180,564	+0.01(+4.81%)
May 27, 2009	0.1071	0.1071	0.1071	0.1071	110,668	+0.00(+0.97%)
May 26, 2009	0.1071	0.1071	0.1041	0.1061	9,708	-0.00(-0.96%)
May 22, 2009	0.1071	0.1071	0.1051	0.1071	45,737	+0.00(+4.21%)
May 21, 2009	0.1009	0.1028	0.1009	0.1028	275,560	+0.00(+1.84%)
May 20, 2009	0.1030	0.1030	0.1009	0.1009	777,401	-0.00(-4.11%)
May 19, 2009	0.1030	0.1071	0.1030	0.1053	275,007	+0.00(+4.25%)
May 18, 2009	0.0993	0.1019	0.0993	0.1010	50,485	+0.00(+1.69%)
May 14, 2009	0.0993	0.0993	0.0993	0.0993	0	-0.00(-1.63%)
May 13, 2009	0.1019	0.1019	0.1009	0.1009	40,776	+0.00(+0.00%)
May 12, 2009	0.1019	0.1019	0.1000	0.1009	27,494	+0.00(+0.00%)
May 11, 2009	0.0999	0.1009	0.0999	0.1009	12,621	+0.00(+2.08%)
May 08, 2009	0.0979	0.0989	0.0968	0.0989	97,494	-0.00(-2.04%)
May 07, 2009	0.1020	0.1020	0.0979	0.1009	166,008	+0.00(+0.00%)
May 06, 2009	0.1020	0.1020	0.0989	0.1009	102,659	+0.00(+0.00%)
May 05, 2009	0.1020	0.1020	0.0997	0.1009	27,572	-0.00(-1.01%)
May 04, 2009	0.1017	0.1020	0.0999	0.1020	21,203	+0.00(+1.02%)
May 01, 2009	0.0999	0.1009	0.0989	0.1009	62,135	+0.00(+1.03%)
Apr 30, 2009	0.1009	0.1009	0.0999	0.0999	46,116	+0.00(+0.00%)
Apr 29, 2009	0.0989	0.0999	0.0979	0.0999	34,951	+0.00(+1.04%)
Apr 28, 2009	0.0979	0.0989	0.0979	0.0989	1,941	-0.00(-1.03%)
Apr 27, 2009	0.1009	0.1009	0.0989	0.0999	245,628	+0.00(+3.30%)
Apr 24, 2009	0.0927	0.0967	0.0927	0.0967	41,747	+0.00(+2.07%)
Apr 23, 2009	0.0906	0.0948	0.0906	0.0948	36,892	+0.00(+0.00%)
Apr 22, 2009	0.0937	0.0948	0.0932	0.0948	34,009	+0.00(+1.10%)
Apr 21, 2009	0.0906	0.0937	0.0906	0.0937	29,611	+0.00(+3.41%)
Apr 20, 2009	0.0906	0.0906	0.0896	0.0906	22,329	+0.00(+0.00%)
Apr 17, 2009	0.0917	0.0937	0.0896	0.0906	62,135	+0.00(+1.15%)
Apr 16, 2009	0.0917	0.0926	0.0896	0.0896	62,912	+0.00(+0.00%)
Apr 15, 2009	0.0896	0.0927	0.0876	0.0896	66,989	+0.00(+2.05%)
Apr 14, 2009	0.0896	0.0927	0.0876	0.0878	44,727	-0.00(-2.01%)
Apr 13, 2009	0.0876	0.0906	0.0876	0.0896	98,533	+0.00(+4.82%)
Apr 09, 2009	0.0865	0.0865	0.0855	0.0855	28,931	+0.00(+1.22%)
Apr 08, 2009	0.0855	0.0876	0.0845	0.0845	12,621	-0.00(-1.20%)
Apr 07, 2009	0.0865	0.0885	0.0855	0.0855	24,494	-0.00(-1.19%)
Apr 06, 2009	0.0876	0.0886	0.0845	0.0865	69,028	-0.00(-1.18%)
Apr 03, 2009	0.0855	0.0876	0.0836	0.0876	21,640	+0.00(+4.68%)
Apr 02, 2009	0.0896	0.0896	0.0824	0.0836	108,736	-0.00(-2.17%)

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.