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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	0.5321	0.5321	0.5246	0.5271	63,640	+0.00(+0.47%)
Aug 30, 2011	0.5296	0.5321	0.5197	0.5246	80,947	-0.01(-1.26%)
Aug 29, 2011	0.5271	0.5321	0.5197	0.5313	131,357	+0.01(+2.73%)
Aug 26, 2011	0.4974	0.5271	0.4974	0.5172	82,907	+0.02(+4.50%)
Aug 25, 2011	0.5048	0.5212	0.4949	0.4949	74,894	-0.02(-3.38%)
Aug 24, 2011	0.5098	0.5345	0.5073	0.5123	106,259	+0.00(+0.49%)
Aug 23, 2011	0.5197	0.5197	0.5073	0.5098	216,167	-0.00(-0.96%)
Aug 22, 2011	0.5395	0.5543	0.5098	0.5147	229,611	-0.01(-1.42%)
Aug 19, 2011	0.5024	0.5395	0.5024	0.5222	170,820	+0.01(+1.93%)
Aug 18, 2011	0.5197	0.5321	0.4925	0.5123	465,673	-0.01(-1.43%)
Aug 17, 2011	0.5296	0.5444	0.5197	0.5197	117,456	-0.01(-2.33%)
Aug 16, 2011	0.5246	0.5370	0.4999	0.5321	251,541	+0.01(+1.42%)
Aug 15, 2011	0.5197	0.5370	0.5172	0.5246	303,204	+0.00(+0.95%)
Aug 12, 2011	0.5197	0.5246	0.5073	0.5197	192,411	-0.00(-0.94%)
Aug 11, 2011	0.5321	0.5395	0.5147	0.5246	234,198	+0.00(+0.95%)
Aug 10, 2011	0.5321	0.5321	0.5197	0.5197	345,880	-0.01(-1.41%)
Aug 09, 2011	0.5355	0.5444	0.5147	0.5271	847,699	+0.02(+3.90%)
Aug 08, 2011	0.5420	0.5444	0.5024	0.5073	441,763	-0.05(-8.48%)
Aug 05, 2011	0.5395	0.5667	0.5246	0.5543	258,455	+0.02(+3.70%)
Aug 04, 2011	0.6781	0.6781	0.5246	0.5345	828,449	-0.06(-10.74%)
Aug 03, 2011	0.6261	0.6310	0.5939	0.5989	433,152	-0.03(-5.10%)
Aug 02, 2011	0.6434	0.6508	0.6187	0.6310	158,443	-0.02(-3.04%)
Aug 01, 2011	0.6508	0.6706	0.6335	0.6508	351,323	+0.02(+2.73%)
Jul 29, 2011	0.6261	0.6484	0.6187	0.6335	393,409	+0.00(+0.79%)
Jul 28, 2011	0.6558	0.6583	0.6239	0.6286	316,834	-0.02(-3.05%)
Jul 27, 2011	0.6583	0.6607	0.6484	0.6484	131,511	-0.01(-1.13%)
Jul 26, 2011	0.6657	0.6682	0.6558	0.6558	114,187	-0.00(-0.75%)
Jul 25, 2011	0.6607	0.6657	0.6558	0.6607	102,533	-0.01(-1.18%)
Jul 22, 2011	0.6684	0.6706	0.6558	0.6687	167,293	+0.00(+0.07%)
Jul 21, 2011	0.6731	0.6781	0.6612	0.6682	122,536	+0.00(+0.00%)
Jul 20, 2011	0.6731	0.6781	0.6610	0.6682	255,469	-0.00(-0.37%)
Jul 19, 2011	0.6682	0.6805	0.6632	0.6706	272,995	+0.01(+1.12%)
Jul 18, 2011	0.6756	0.6781	0.6632	0.6632	220,887	-0.01(-2.19%)
Jul 15, 2011	0.6781	0.6979	0.6781	0.6781	128,298	+0.00(+0.00%)
Jul 14, 2011	0.6929	0.6954	0.6709	0.6781	224,787	-0.01(-2.14%)
Jul 13, 2011	0.6929	0.7078	0.6929	0.6929	142,781	-0.00(-0.71%)
Jul 12, 2011	0.6929	0.7152	0.6929	0.6979	157,094	-0.00(-0.35%)
Jul 11, 2011	0.7028	0.7201	0.6929	0.7003	261,195	-0.00(-0.70%)
Jul 08, 2011	0.7053	0.7201	0.6904	0.7053	279,739	+0.01(+1.06%)
Jul 07, 2011	0.6929	0.7053	0.6855	0.6979	376,607	+0.01(+2.17%)
Jul 06, 2011	0.6830	0.6954	0.6805	0.6830	354,261	-0.02(-2.82%)
Jul 05, 2011	0.6929	0.7187	0.6855	0.7028	559,644	+0.03(+5.19%)
Jul 01, 2011	0.6781	0.6781	0.6484	0.6682	312,757	-0.00(-0.74%)
Jun 30, 2011	0.6706	0.6781	0.6682	0.6731	185,626	-0.00(-0.18%)
Jun 29, 2011	0.6731	0.6781	0.6706	0.6744	326,282	-0.00(-0.18%)
Jun 28, 2011	0.6781	0.6781	0.6682	0.6756	213,900	+0.00(+0.00%)
Jun 27, 2011	0.6805	0.6855	0.6632	0.6756	132,682	+0.00(+0.37%)
Jun 24, 2011	0.6706	0.6880	0.6682	0.6731	139,225	-0.00(-0.37%)
Jun 23, 2011	0.6979	0.7003	0.6583	0.6756	300,259	-0.02(-3.19%)
Jun 22, 2011	0.7177	0.7177	0.6756	0.6979	303,968	-0.01(-1.74%)
Jun 21, 2011	0.7102	0.7276	0.7053	0.7102	309,338	+0.00(+0.00%)
Jun 20, 2011	0.7054	0.7201	0.6830	0.7102	285,925	+0.02(+3.61%)
Jun 17, 2011	0.6781	0.6979	0.6706	0.6855	236,736	+0.02(+3.36%)
Jun 16, 2011	0.6558	0.6904	0.6558	0.6632	244,159	+0.02(+3.08%)
Jun 15, 2011	0.6187	0.6558	0.6187	0.6434	264,480	+0.01(+2.36%)
Jun 14, 2011	0.6310	0.6390	0.5989	0.6286	1,610,282	-0.02(-3.05%)
Jun 13, 2011	0.6805	0.7147	0.6385	0.6484	604,886	-0.04(-5.42%)
Jun 10, 2011	0.7226	0.7325	0.6855	0.6855	617,332	-0.04(-5.46%)
Jun 09, 2011	0.7276	0.7300	0.7201	0.7251	330,165	-0.00(-0.68%)
Jun 08, 2011	0.7399	0.7449	0.7251	0.7300	210,413	-0.01(-1.99%)
Jun 07, 2011	0.7449	0.7523	0.7201	0.7449	390,779	+0.01(+1.69%)
Jun 06, 2011	0.7696	0.7845	0.7276	0.7325	978,924	-0.05(-6.03%)

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.