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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	0.2936	0.2936	0.2802	0.2853	305,890	-0.01(-2.12%)
Jul 28, 2005	0.2915	0.2966	0.2760	0.2915	398,113	-0.00(-0.70%)
Jul 27, 2005	0.2884	0.2987	0.2884	0.2936	218,211	+0.00(+1.06%)
Jul 26, 2005	0.2987	0.2987	0.2894	0.2905	330,657	-0.00(-1.40%)
Jul 25, 2005	0.3008	0.3028	0.2946	0.2946	376,317	+0.00(+0.00%)
Jul 22, 2005	0.3039	0.3039	0.2884	0.2946	1,005,525	-0.01(-2.39%)
Jul 21, 2005	0.3131	0.3234	0.3018	0.3018	490,879	-0.01(-3.62%)
Jul 20, 2005	0.3049	0.3183	0.3049	0.3131	1,679,209	+0.02(+5.19%)
Jul 19, 2005	0.2956	0.3049	0.2946	0.2977	471,374	+0.00(+0.70%)
Jul 18, 2005	0.2915	0.3039	0.2915	0.2956	823,662	+0.00(+0.35%)
Jul 15, 2005	0.3069	0.3069	0.2905	0.2946	382,763	-0.01(-2.39%)
Jul 14, 2005	0.3039	0.3090	0.2987	0.3018	589,596	+0.01(+2.09%)
Jul 13, 2005	0.2833	0.3008	0.2833	0.2956	778,886	+0.01(+4.74%)
Jul 12, 2005	0.2812	0.2842	0.2781	0.2822	372,501	+0.01(+1.86%)
Jul 11, 2005	0.2781	0.2833	0.2750	0.2771	1,079,039	+0.00(+0.75%)
Jul 08, 2005	0.2699	0.2812	0.2699	0.2750	1,747,004	-0.00(-0.37%)
Jul 07, 2005	0.2833	0.2833	0.2730	0.2760	451,559	-0.01(-2.90%)
Jul 06, 2005	0.2822	0.2863	0.2760	0.2843	471,413	+0.01(+1.84%)
Jul 05, 2005	0.2843	0.2874	0.2781	0.2791	377,666	-0.01(-3.90%)
Jul 01, 2005	0.2905	0.2956	0.2833	0.2905	597,082	+0.00(+0.71%)
Jun 30, 2005	0.2750	0.2915	0.2678	0.2884	1,506,715	+0.01(+4.09%)
Jun 29, 2005	0.2853	0.2853	0.2730	0.2771	608,674	-0.00(-1.47%)
Jun 28, 2005	0.2802	0.2853	0.2791	0.2812	288,211	-0.00(-0.73%)
Jun 27, 2005	0.2833	0.2894	0.2781	0.2833	231,502	-0.01(-3.17%)
Jun 24, 2005	0.2987	0.2987	0.2853	0.2925	164,998	-0.00(-0.63%)
Jun 23, 2005	0.3028	0.3028	0.2936	0.2944	119,173	-0.01(-2.09%)
Jun 22, 2005	0.2936	0.3028	0.2936	0.3007	370,657	+0.00(+1.00%)
Jun 21, 2005	0.2843	0.3018	0.2843	0.2977	724,586	+0.01(+4.71%)
Jun 20, 2005	0.2936	0.2936	0.2812	0.2843	1,754,159	-0.01(-4.83%)
Jun 17, 2005	0.3028	0.3028	0.2925	0.2987	281,551	+0.00(+0.69%)
Jun 16, 2005	0.2925	0.2997	0.2905	0.2966	845,983	+0.00(+0.14%)
Jun 15, 2005	0.3069	0.3069	0.2833	0.2962	951,215	-0.01(-3.49%)
Jun 14, 2005	0.3121	0.3193	0.3049	0.3069	302,735	-0.00(-1.32%)
Jun 13, 2005	0.3111	0.3183	0.3080	0.3111	1,461,667	+0.00(+0.00%)
Jun 10, 2005	0.3121	0.3152	0.3100	0.3111	832,594	-0.01(-2.58%)
Jun 09, 2005	0.3275	0.3296	0.3080	0.3193	1,802,373	-0.01(-3.12%)
Jun 08, 2005	0.3317	0.3378	0.3255	0.3296	1,757,140	-0.00(-1.23%)
Jun 07, 2005	0.3605	0.3605	0.3286	0.3337	2,706,161	-0.02(-5.26%)
Jun 06, 2005	0.3605	0.3615	0.3409	0.3523	1,651,306	-0.01(-2.56%)
Jun 03, 2005	0.3399	0.3646	0.3348	0.3615	3,204,128	+0.02(+6.36%)
Jun 02, 2005	0.3451	0.3451	0.3368	0.3399	207,134	-0.00(-0.60%)
Jun 01, 2005	0.3399	0.3440	0.3306	0.3420	1,363,007	+0.00(+0.30%)
May 31, 2005	0.3461	0.3461	0.3399	0.3409	395,928	-0.00(-1.19%)
May 27, 2005	0.3451	0.3481	0.3440	0.3451	327,948	+0.00(+0.00%)
May 26, 2005	0.3451	0.3554	0.3440	0.3451	418,326	-0.00(-0.89%)
May 25, 2005	0.3554	0.3564	0.3451	0.3481	293,628	-0.01(-1.46%)
May 24, 2005	0.3584	0.3584	0.3471	0.3533	399,025	-0.00(-0.58%)
May 23, 2005	0.3626	0.3626	0.3451	0.3554	230,434	-0.00(-1.15%)
May 20, 2005	0.3502	0.3605	0.3451	0.3595	212,425	+0.00(+0.58%)
May 19, 2005	0.3512	0.3667	0.3512	0.3574	701,343	+0.01(+1.76%)
May 18, 2005	0.3543	0.3554	0.3440	0.3512	1,239,795	+0.01(+1.82%)
May 17, 2005	0.3409	0.3512	0.3409	0.3449	353,657	-0.00(-0.92%)
May 16, 2005	0.3502	0.3523	0.3430	0.3481	877,934	-0.01(-1.74%)
May 13, 2005	0.3502	0.3554	0.3430	0.3543	201,969	+0.01(+2.08%)
May 12, 2005	0.3595	0.3605	0.3471	0.3471	397,084	-0.01(-2.03%)
May 11, 2005	0.3554	0.3605	0.3481	0.3543	369,365	+0.01(+2.08%)
May 10, 2005	0.3461	0.3512	0.3461	0.3471	202,376	-0.00(-0.30%)
May 09, 2005	0.3523	0.3615	0.3461	0.3481	468,403	-0.01(-2.59%)
May 06, 2005	0.3471	0.3615	0.3471	0.3574	262,764	+0.01(+2.06%)
May 05, 2005	0.3543	0.3554	0.3502	0.3502	211,930	-0.01(-2.86%)
May 04, 2005	0.3595	0.3615	0.3523	0.3605	350,171	+0.00(+0.86%)
May 03, 2005	0.3770	0.3770	0.3502	0.3574	444,336	-0.01(-2.80%)

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.