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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	0.4666	0.4790	0.4656	0.4748	933,001	+0.01(+1.10%)
Aug 30, 2004	0.4707	0.4758	0.4666	0.4697	627,179	-0.01(-1.72%)
Aug 27, 2004	0.4738	0.4790	0.4635	0.4779	443,685	+0.01(+1.53%)
Aug 26, 2004	0.4697	0.4738	0.4676	0.4707	323,298	+0.00(+0.88%)
Aug 25, 2004	0.4470	0.4738	0.4326	0.4666	1,123,291	+0.02(+5.59%)
Aug 24, 2004	0.4336	0.4532	0.4336	0.4419	155,338	+0.00(+0.94%)
Aug 23, 2004	0.4501	0.4532	0.4367	0.4378	341,142	-0.01(-1.62%)
Aug 20, 2004	0.4305	0.4511	0.4244	0.4450	529,121	+0.02(+4.10%)
Aug 19, 2004	0.4197	0.4305	0.4161	0.4275	266,017	+0.01(+2.98%)
Aug 18, 2004	0.4161	0.4161	0.4058	0.4151	261,648	+0.01(+1.26%)
Aug 17, 2004	0.4223	0.4223	0.4038	0.4099	642,713	+0.00(+0.51%)
Aug 16, 2004	0.4202	0.4378	0.4007	0.4079	2,197,068	+0.01(+2.59%)
Aug 13, 2004	0.4244	0.4244	0.3914	0.3976	457,277	-0.02(-4.22%)
Aug 12, 2004	0.4120	0.4254	0.4120	0.4151	299,997	-0.00(-0.74%)
Aug 11, 2004	0.4182	0.4209	0.4120	0.4182	260,191	-0.01(-2.40%)
Aug 10, 2004	0.4254	0.4378	0.4151	0.4285	329,123	+0.01(+1.22%)
Aug 09, 2004	0.4429	0.4429	0.4223	0.4233	531,199	+0.00(+0.74%)
Aug 06, 2004	0.4244	0.4336	0.4151	0.4202	281,551	-0.01(-2.39%)
Aug 05, 2004	0.4326	0.4378	0.4202	0.4305	428,151	+0.01(+1.46%)
Aug 04, 2004	0.4470	0.4470	0.4244	0.4244	338,832	-0.01(-3.29%)
Aug 03, 2004	0.4542	0.4542	0.4378	0.4388	563,102	-0.01(-2.29%)
Aug 02, 2004	0.4378	0.4563	0.4326	0.4491	660,188	+0.01(+3.32%)
Jul 30, 2004	0.3986	0.4429	0.3986	0.4347	406,792	+0.03(+6.84%)
Jul 29, 2004	0.4275	0.4285	0.3760	0.4069	1,271,833	-0.01(-1.52%)
Jul 28, 2004	0.4429	0.4460	0.4017	0.4131	1,834,935	-0.03(-7.58%)
Jul 27, 2004	0.4563	0.4563	0.4357	0.4470	479,607	+0.00(+0.00%)
Jul 26, 2004	0.4697	0.4697	0.4419	0.4470	590,286	-0.03(-5.65%)
Jul 23, 2004	0.4707	0.4738	0.4687	0.4738	362,132	-0.00(-0.22%)
Jul 22, 2004	0.4748	0.4748	0.4604	0.4748	615,528	-0.01(-1.28%)
Jul 21, 2004	0.4841	0.4841	0.4738	0.4810	790,284	-0.00(-0.21%)
Jul 20, 2004	0.4748	0.4882	0.4553	0.4820	1,309,697	+0.02(+5.17%)
Jul 19, 2004	0.4481	0.4687	0.4481	0.4584	837,857	+0.02(+4.95%)
Jul 16, 2004	0.4316	0.4470	0.4316	0.4367	407,763	+0.01(+1.44%)
Jul 15, 2004	0.4573	0.4635	0.4275	0.4305	707,761	-0.02(-4.35%)
Jul 14, 2004	0.4501	0.4625	0.4451	0.4501	414,559	-0.00(-0.23%)
Jul 13, 2004	0.4779	0.4841	0.4460	0.4511	800,964	-0.03(-6.01%)
Jul 12, 2004	0.4841	0.4862	0.4728	0.4800	422,326	-0.01(-1.06%)
Jul 09, 2004	0.4666	0.4882	0.4666	0.4851	392,229	+0.01(+3.06%)
Jul 08, 2004	0.4965	0.5078	0.4656	0.4707	771,838	-0.03(-5.77%)
Jul 07, 2004	0.4779	0.5099	0.4728	0.4996	5,119,374	+0.03(+5.66%)
Jul 06, 2004	0.4738	0.4800	0.4635	0.4728	458,248	+0.01(+1.10%)
Jul 02, 2004	0.4790	0.4831	0.4676	0.4676	261,162	-0.01(-1.52%)
Jul 01, 2004	0.4738	0.4790	0.4604	0.4748	620,383	-0.01(-1.50%)
Jun 30, 2004	0.4553	0.4820	0.4491	0.4820	354,365	+0.02(+4.46%)
Jun 29, 2004	0.4542	0.4697	0.4542	0.4614	239,803	+0.01(+1.59%)
Jun 28, 2004	0.4604	0.4697	0.4460	0.4542	506,791	-0.00(-0.90%)
Jun 25, 2004	0.4532	0.4614	0.4481	0.4584	349,511	+0.00(+0.91%)
Jun 24, 2004	0.4635	0.4635	0.4532	0.4542	235,920	-0.01(-1.56%)
Jun 23, 2004	0.4635	0.4666	0.4553	0.4614	348,540	-0.00(-0.22%)
Jun 22, 2004	0.4563	0.4656	0.4563	0.4625	299,997	+0.00(+0.22%)
Jun 21, 2004	0.4635	0.4635	0.4573	0.4614	848,536	+0.00(+0.00%)
Jun 18, 2004	0.4501	0.4635	0.4491	0.4614	239,803	+0.01(+1.82%)
Jun 17, 2004	0.4573	0.4635	0.4470	0.4532	323,298	-0.00(-0.45%)
Jun 16, 2004	0.4635	0.4635	0.4522	0.4553	317,473	+0.00(+0.45%)
Jun 15, 2004	0.4584	0.4779	0.4532	0.4532	177,668	-0.01(-1.12%)
Jun 14, 2004	0.4563	0.4635	0.4532	0.4584	489,316	+0.00(+0.00%)
Jun 10, 2004	0.4738	0.4738	0.4532	0.4584	467,957	-0.01(-3.05%)
Jun 09, 2004	0.4687	0.4728	0.4604	0.4728	221,357	+0.01(+1.10%)
Jun 08, 2004	0.4635	0.4728	0.4625	0.4676	184,464	-0.00(-0.22%)
Jun 07, 2004	0.4738	0.4965	0.4635	0.4687	1,211,640	-0.02(-4.01%)
Jun 04, 2004	0.4882	0.4893	0.4635	0.4882	360,191	+0.01(+1.50%)
Jun 03, 2004	0.4841	0.4944	0.4666	0.4810	230,095	-0.01(-2.30%)
Jun 02, 2004	0.4893	0.4934	0.4738	0.4923	983,486	+0.01(+1.92%)

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.