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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	1.108	1.084	1.084	1.084	204,959	-0.03(-2.78%)
Aug 28, 2014	1.084	1.131	1.049	1.114	231,528	+0.02(+1.89%)
Aug 27, 2014	1.118	1.128	1.077	1.094	278,584	-0.02(-2.15%)
Aug 26, 2014	1.077	1.139	1.077	1.118	750,499	+0.03(+2.85%)
Aug 25, 2014	1.032	1.125	1.032	1.087	1,886,820	+0.06(+6.04%)
Aug 22, 2014	1.022	1.039	0.9872	1.025	903,123	+0.01(+0.68%)
Aug 21, 2014	0.9872	1.025	0.9666	1.018	505,002	+0.03(+3.14%)
Aug 20, 2014	0.9975	0.9975	0.9738	0.9872	295,984	-0.01(-1.03%)
Aug 19, 2014	0.9941	1.022	0.9563	0.9975	521,000	+0.02(+2.11%)
Aug 18, 2014	1.015	1.015	0.9734	0.9769	883,993	-0.04(-3.73%)
Aug 15, 2014	1.022	1.032	0.9975	1.015	306,485	-0.01(-1.01%)
Aug 14, 2014	1.035	1.035	1.008	1.025	301,208	-0.01(-1.00%)
Aug 13, 2014	1.049	1.063	1.049	1.035	457,297	-0.01(-1.31%)
Aug 12, 2014	1.053	1.073	1.015	1.049	950,586	-0.00(-0.33%)
Aug 11, 2014	0.9872	1.077	0.9803	1.053	1,944,607	+0.07(+7.37%)
Aug 08, 2014	0.9906	1.004	0.9459	0.9803	551,363	-0.02(-2.40%)
Aug 07, 2014	0.9734	1.011	0.9150	1.004	3,277,301	+0.02(+2.10%)
Aug 06, 2014	0.8530	1.011	0.8516	0.9838	3,848,925	+0.16(+19.67%)
Aug 05, 2014	0.8358	0.8393	0.8186	0.8221	23,249	-0.01(-0.83%)
Aug 04, 2014	0.8290	0.8358	0.8186	0.8290	49,853	+0.01(+1.69%)
Aug 01, 2014	0.8256	0.8267	0.8083	0.8152	57,568	-0.01(-1.25%)
Jul 31, 2014	0.8496	0.8496	0.8186	0.8255	108,241	-0.02(-1.92%)
Jul 30, 2014	0.8510	0.8510	0.8333	0.8417	30,264	+0.01(+1.12%)
Jul 29, 2014	0.8462	0.8496	0.8255	0.8324	53,891	-0.00(-0.41%)
Jul 28, 2014	0.8530	0.8530	0.8290	0.8358	48,265	-0.02(-2.02%)
Jul 25, 2014	0.8496	0.8668	0.8221	0.8530	331,353	+0.01(+1.22%)
Jul 24, 2014	0.8496	0.8496	0.8290	0.8427	45,434	+0.01(+0.82%)
Jul 23, 2014	0.8530	0.8599	0.8185	0.8358	381,802	-0.02(-2.02%)
Jul 22, 2014	0.8393	0.8565	0.8186	0.8530	394,498	+0.03(+3.33%)
Jul 21, 2014	0.8221	0.8462	0.8083	0.8255	160,911	+0.01(+1.69%)
Jul 18, 2014	0.8015	0.8255	0.7946	0.8118	185,611	-0.00(-0.42%)
Jul 17, 2014	0.8049	0.8221	0.8015	0.8152	48,693	+0.01(+0.85%)
Jul 16, 2014	0.8049	0.8255	0.8049	0.8083	24,519	-0.01(-1.67%)
Jul 15, 2014	0.8290	0.8324	0.7980	0.8221	35,898	+0.00(+0.42%)
Jul 14, 2014	0.8083	0.8565	0.8049	0.8186	120,030	+0.01(+1.28%)
Jul 11, 2014	0.7671	0.8290	0.7663	0.8083	330,911	-0.02(-2.09%)
Jul 10, 2014	0.8290	0.8496	0.8256	0.8256	108,203	-0.01(-0.82%)
Jul 09, 2014	0.8599	0.8599	0.8290	0.8324	61,987	-0.02(-2.02%)
Jul 08, 2014	0.8496	0.8565	0.8496	0.8496	90,990	-0.02(-1.98%)
Jul 07, 2014	0.8702	0.8702	0.8496	0.8668	145,311	-0.00(-0.40%)
Jul 03, 2014	0.8599	0.8702	0.8702	0.8702	354,972	+0.02(+2.43%)
Jul 02, 2014	0.8496	0.8565	0.8324	0.8496	123,647	+0.01(+0.82%)
Jul 01, 2014	0.8290	0.8462	0.8290	0.8427	253,280	+0.03(+3.81%)
Jun 30, 2014	0.7911	0.8255	0.7911	0.8118	96,714	+0.02(+3.06%)
Jun 27, 2014	0.7911	0.7911	0.7849	0.7877	66,331	+0.00(+0.44%)
Jun 26, 2014	0.8015	0.8015	0.7810	0.7843	55,141	-0.01(-0.87%)
Jun 25, 2014	0.7911	0.8083	0.7877	0.7911	91,699	-0.01(-1.29%)
Jun 24, 2014	0.8255	0.8255	0.8015	0.8015	57,028	-0.02(-2.92%)
Jun 23, 2014	0.8255	0.8290	0.7843	0.8255	215,088	+0.05(+6.19%)
Jun 20, 2014	0.7774	0.7911	0.7636	0.7774	145,387	-0.01(-1.31%)
Jun 19, 2014	0.7911	0.7911	0.7774	0.7877	135,636	-0.01(-0.87%)
Jun 18, 2014	0.8118	0.8152	0.7812	0.7946	94,048	-0.03(-3.35%)
Jun 17, 2014	0.8290	0.8290	0.8083	0.8221	103,796	-0.00(-0.42%)
Jun 16, 2014	0.8290	0.8290	0.8186	0.8255	88,795	-0.00(-0.41%)
Jun 13, 2014	0.8255	0.8290	0.8221	0.8290	61,438	+0.00(+0.42%)
Jun 12, 2014	0.8255	0.8290	0.8255	0.8255	110,599	-0.02(-2.04%)
Jun 11, 2014	0.8462	0.8496	0.8221	0.8427	266,403	+0.00(+0.41%)
Jun 10, 2014	0.8255	0.8427	0.8234	0.8393	271,589	+0.06(+7.02%)
Jun 06, 2014	0.7946	0.7946	0.7911	0.7843	195,935	+0.00(+0.44%)
Jun 05, 2014	0.7567	0.7946	0.7533	0.7808	562,289	+0.03(+3.65%)
Jun 04, 2014	0.7464	0.7567	0.7395	0.7533	138,660	+0.01(+0.92%)
Jun 03, 2014	0.7292	0.7567	0.7292	0.7464	84,707	+0.01(+0.93%)

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.