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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	1.015	1.027	1.012	1.027	72,534	+0.02(+1.66%)
Sep 29, 2015	1.004	1.012	0.9855	1.010	173,378	+0.02(+1.69%)
Sep 28, 2015	0.9929	1.019	0.9817	0.9929	180,898	-0.01(-1.48%)
Sep 25, 2015	1.008	1.008	0.9825	1.008	49,774	+0.01(+0.75%)
Sep 24, 2015	0.9967	1.000	0.9780	1.000	17,589	+0.01(+0.75%)
Sep 23, 2015	1.004	1.008	0.9909	0.9929	19,689	-0.00(-0.37%)
Sep 22, 2015	0.9892	1.000	0.9780	0.9967	74,034	+0.01(+1.14%)
Sep 21, 2015	0.9855	1.000	0.9705	0.9855	154,937	+0.01(+0.76%)
Sep 18, 2015	0.9780	1.000	0.9705	0.9780	56,696	-0.00(-0.38%)
Sep 17, 2015	0.9780	0.9911	0.9668	0.9817	42,597	-0.00(-0.38%)
Sep 16, 2015	0.9631	1.000	0.9631	0.9855	55,777	+0.02(+2.33%)
Sep 15, 2015	0.9743	0.9892	0.9369	0.9631	138,925	-0.01(-1.53%)
Sep 14, 2015	0.9967	0.9967	0.9780	0.9780	46,371	-0.01(-1.19%)
Sep 11, 2015	0.9855	0.9929	0.9855	0.9898	61,922	+0.00(+0.06%)
Sep 10, 2015	1.008	1.008	0.9892	0.9892	67,023	-0.02(-1.85%)
Sep 09, 2015	1.008	1.008	0.9855	1.008	123,221	+0.01(+1.50%)
Sep 08, 2015	1.008	1.008	0.9780	0.9929	61,510	-0.01(-0.75%)
Sep 04, 2015	0.9892	1.000	1.000	1.000	55,453	+0.01(+1.45%)
Sep 03, 2015	1.000	1.000	0.9743	0.9861	86,767	-0.01(-1.06%)
Sep 02, 2015	1.000	1.000	0.9751	0.9967	40,499	+0.01(+0.75%)
Sep 01, 2015	0.9929	1.004	0.9631	0.9892	121,239	-0.01(-0.93%)
Aug 31, 2015	1.012	1.027	0.9985	0.9985	68,282	-0.02(-2.37%)
Aug 28, 2015	1.019	1.034	1.012	1.023	68,933	-0.00(-0.36%)
Aug 27, 2015	1.045	1.045	0.9892	1.027	114,726	+0.00(+0.37%)
Aug 26, 2015	1.008	1.027	0.9743	1.023	150,166	+0.04(+3.79%)
Aug 25, 2015	0.9855	1.027	0.9407	0.9855	344,960	+0.00(+0.38%)
Aug 24, 2015	0.9929	1.012	0.9519	0.9817	506,187	-0.03(-2.59%)
Aug 21, 2015	1.034	1.034	1.004	1.008	196,133	-0.04(-3.63%)
Aug 20, 2015	1.060	1.060	1.045	1.046	109,698	-0.02(-1.70%)
Aug 19, 2015	1.064	1.079	1.042	1.064	100,043	+0.01(+0.71%)
Aug 18, 2015	1.053	1.079	1.030	1.056	212,048	+0.01(+1.07%)
Aug 17, 2015	1.049	1.053	1.030	1.045	101,329	+0.03(+2.94%)
Aug 14, 2015	1.000	1.049	1.000	1.015	60,696	+0.00(+0.37%)
Aug 13, 2015	1.008	1.038	1.004	1.012	61,818	+0.00(+0.00%)
Aug 12, 2015	0.9929	1.030	0.9929	1.012	92,317	+0.02(+1.88%)
Aug 11, 2015	1.008	1.012	0.9705	0.9929	227,851	-0.01(-1.48%)
Aug 10, 2015	1.064	1.071	1.008	1.008	307,948	-0.07(-6.57%)
Aug 07, 2015	1.109	1.109	1.079	1.079	126,666	-0.02(-2.03%)
Aug 06, 2015	1.094	1.109	1.090	1.101	73,509	+0.01(+0.68%)
Aug 05, 2015	1.079	1.105	1.079	1.094	154,503	+0.01(+0.69%)
Aug 04, 2015	1.101	1.105	1.083	1.086	158,336	-0.02(-1.69%)
Aug 03, 2015	1.094	1.116	1.094	1.105	154,923	+0.01(+1.02%)
Jul 31, 2015	1.086	1.116	1.083	1.094	84,283	+0.00(+0.34%)
Jul 30, 2015	1.075	1.097	1.071	1.090	165,931	+0.01(+1.39%)
Jul 29, 2015	1.083	1.086	1.064	1.075	230,643	+0.03(+2.86%)
Jul 28, 2015	1.049	1.075	1.045	1.045	138,839	-0.00(-0.36%)
Jul 27, 2015	1.053	1.060	1.034	1.049	145,325	+0.00(+0.36%)
Jul 24, 2015	1.056	1.056	1.027	1.045	95,741	+0.00(+0.00%)
Jul 23, 2015	1.045	1.075	1.038	1.045	135,102	-0.01(-1.06%)
Jul 22, 2015	1.071	1.071	1.045	1.056	88,489	-0.01(-1.39%)
Jul 21, 2015	1.053	1.083	1.052	1.071	142,389	+0.03(+2.87%)
Jul 20, 2015	1.045	1.079	1.038	1.041	480,971	+0.00(+0.00%)
Jul 17, 2015	1.045	1.056	1.023	1.041	169,355	+0.01(+0.72%)
Jul 16, 2015	1.030	1.045	1.023	1.034	118,600	+0.01(+1.10%)
Jul 15, 2015	1.049	1.055	1.019	1.023	146,230	-0.03(-2.49%)
Jul 14, 2015	1.027	1.064	1.025	1.049	368,296	+0.03(+2.55%)
Jul 13, 2015	0.9780	1.027	0.9780	1.023	192,056	+0.04(+4.58%)
Jul 10, 2015	0.9705	0.9780	0.9668	0.9780	219,568	+0.00(+0.38%)
Jul 09, 2015	0.9817	0.9817	0.9519	0.9743	362,643	-0.00(-0.38%)
Jul 08, 2015	0.9855	0.9855	0.9705	0.9780	172,969	+0.00(+0.00%)
Jul 07, 2015	0.9855	0.9855	0.9631	0.9780	177,115	+0.00(+0.00%)
Jul 06, 2015	0.9519	0.9892	0.9519	0.9780	262,551	-0.00(-0.38%)
Jul 02, 2015	0.9817	0.9817	0.9817	0.9817	91,082	+0.00(+0.00%)

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.