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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	0.5266	0.5266	0.5211	0.5266	18,229	+0.00(+0.01%)
Sep 27, 2012	0.5129	0.5266	0.5047	0.5266	98,360	+0.01(+2.67%)
Sep 26, 2012	0.5184	0.5184	0.5074	0.5129	88,093	-0.01(-1.58%)
Sep 25, 2012	0.5211	0.5266	0.5211	0.5211	23,024	-0.01(-1.04%)
Sep 24, 2012	0.5348	0.5348	0.5211	0.5266	46,715	+0.00(+0.00%)
Sep 21, 2012	0.5376	0.5457	0.5074	0.5266	129,015	-0.00(-0.52%)
Sep 20, 2012	0.5211	0.5376	0.5047	0.5294	267,849	+0.01(+1.05%)
Sep 19, 2012	0.5102	0.5239	0.5102	0.5239	121,792	+0.00(+0.32%)
Sep 18, 2012	0.5211	0.5266	0.5157	0.5222	40,400	+0.01(+1.82%)
Sep 17, 2012	0.5156	0.5211	0.4992	0.5129	67,180	-0.01(-1.06%)
Sep 14, 2012	0.5239	0.5288	0.4992	0.5184	257,516	-0.01(-2.58%)
Sep 13, 2012	0.5239	0.5321	0.5236	0.5321	62,728	+0.01(+2.11%)
Sep 12, 2012	0.5211	0.5266	0.5102	0.5211	138,152	+0.01(+1.60%)
Sep 11, 2012	0.5156	0.5266	0.5102	0.5129	146,071	-0.00(-0.53%)
Sep 10, 2012	0.4910	0.5211	0.4910	0.5156	285,911	+0.03(+5.62%)
Sep 07, 2012	0.4800	0.4910	0.4690	0.4882	206,079	+0.02(+3.49%)
Sep 06, 2012	0.4635	0.4800	0.4635	0.4718	74,162	+0.00(+0.00%)
Sep 05, 2012	0.4718	0.4745	0.4611	0.4718	177,812	+0.00(+0.00%)
Sep 04, 2012	0.4635	0.4745	0.4635	0.4718	27,957	-0.00(-0.58%)
Aug 31, 2012	0.4718	0.4745	0.4580	0.4745	36,907	+0.01(+1.76%)
Aug 30, 2012	0.4772	0.4772	0.4526	0.4663	61,142	-0.01(-2.30%)
Aug 29, 2012	0.4718	0.4772	0.4690	0.4772	15,677	+0.00(+0.00%)
Aug 27, 2012	0.4718	0.4800	0.4718	0.4772	141,564	+0.01(+2.35%)
Aug 24, 2012	0.4635	0.4690	0.4553	0.4663	108,889	+0.01(+2.41%)
Aug 23, 2012	0.4553	0.4635	0.4526	0.4553	77,129	+0.00(+0.61%)
Aug 22, 2012	0.4553	0.4608	0.4526	0.4526	108,991	-0.00(-0.60%)
Aug 21, 2012	0.4526	0.4608	0.4526	0.4553	53,033	+0.00(+0.00%)
Aug 20, 2012	0.4553	0.4718	0.4553	0.4553	161,599	+0.00(+0.61%)
Aug 17, 2012	0.4635	0.4690	0.4526	0.4526	60,978	-0.01(-2.94%)
Aug 16, 2012	0.4663	0.4663	0.4580	0.4663	204,650	+0.01(+1.19%)
Aug 15, 2012	0.4580	0.4663	0.4526	0.4608	156,454	+0.00(+0.60%)
Aug 14, 2012	0.4635	0.4641	0.4567	0.4580	211,679	-0.01(-1.18%)
Aug 13, 2012	0.4635	0.4635	0.4608	0.4635	29,951	-0.00(-0.59%)
Aug 10, 2012	0.4608	0.4718	0.4608	0.4663	50,853	+0.00(+0.00%)
Aug 09, 2012	0.4608	0.4718	0.4608	0.4663	90,324	-0.00(-0.58%)
Aug 08, 2012	0.4745	0.4745	0.4635	0.4690	154,493	-0.00(-0.58%)
Aug 07, 2012	0.4690	0.4745	0.4690	0.4718	16,421	-0.00(-0.58%)
Aug 06, 2012	0.4718	0.4745	0.4690	0.4745	71,256	+0.01(+1.17%)
Aug 03, 2012	0.4690	0.4745	0.4663	0.4690	79,565	+0.00(+0.00%)
Aug 02, 2012	0.4608	0.4745	0.4608	0.4690	69,163	+0.00(+0.00%)
Aug 01, 2012	0.4526	0.4772	0.4526	0.4690	145,914	+0.01(+1.18%)
Jul 31, 2012	0.4690	0.4690	0.4635	0.4635	13,584	+0.00(+0.60%)
Jul 30, 2012	0.4635	0.4690	0.4580	0.4608	115,860	-0.01(-1.18%)
Jul 27, 2012	0.4745	0.4772	0.4553	0.4663	58,473	-0.00(-0.23%)
Jul 26, 2012	0.4663	0.4674	0.4526	0.4674	278,721	+0.01(+3.27%)
Jul 25, 2012	0.4608	0.4608	0.4526	0.4526	54,907	-0.01(-1.32%)
Jul 24, 2012	0.4635	0.4635	0.4526	0.4586	43,970	-0.00(-1.07%)
Jul 23, 2012	0.4635	0.4635	0.4608	0.4635	20,873	+0.01(+2.42%)
Jul 20, 2012	0.4635	0.4772	0.4526	0.4526	99,767	-0.01(-2.37%)
Jul 19, 2012	0.4663	0.4663	0.4580	0.4635	103,380	+0.00(+0.00%)
Jul 18, 2012	0.4718	0.4718	0.4635	0.4635	77,767	-0.01(-1.74%)
Jul 17, 2012	0.4745	0.4800	0.4690	0.4718	45,395	-0.01(-1.61%)
Jul 16, 2012	0.4690	0.4795	0.4608	0.4795	48,749	+0.01(+1.53%)
Jul 13, 2012	0.4772	0.4775	0.4718	0.4723	5,651	+0.00(+0.10%)
Jul 12, 2012	0.4772	0.4772	0.4690	0.4718	36,371	+0.00(+0.00%)
Jul 11, 2012	0.4745	0.4800	0.4718	0.4718	21,631	+0.00(+0.00%)
Jul 10, 2012	0.4718	0.4800	0.4663	0.4718	30,024	-0.00(-0.01%)
Jul 09, 2012	0.4718	0.4800	0.4608	0.4718	51,568	+0.00(+0.01%)
Jul 06, 2012	0.4718	0.4800	0.4635	0.4718	100,022	-0.01(-2.27%)
Jul 05, 2012	0.4772	0.4855	0.4665	0.4827	71,176	+0.00(+0.57%)
Jul 03, 2012	0.4882	0.4882	0.4718	0.4800	91,101	-0.01(-1.69%)

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.