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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	0.3214	0.3275	0.3203	0.3245	347,569	+0.00(+0.00%)
Apr 27, 2006	0.3275	0.3306	0.3245	0.3245	875,031	-0.00(-0.94%)
Apr 26, 2006	0.3111	0.3358	0.3111	0.3275	2,032,312	+0.02(+5.30%)
Apr 25, 2006	0.3121	0.3183	0.3111	0.3111	270,716	-0.00(-0.98%)
Apr 24, 2006	0.3121	0.3203	0.3121	0.3142	279,861	+0.00(+0.33%)
Apr 21, 2006	0.3142	0.3183	0.3131	0.3131	180,095	-0.00(-0.65%)
Apr 20, 2006	0.3121	0.3193	0.3121	0.3152	195,124	-0.00(-0.33%)
Apr 19, 2006	0.3121	0.3203	0.3121	0.3162	278,046	-0.00(-0.32%)
Apr 18, 2006	0.3172	0.3245	0.3142	0.3172	577,043	-0.00(-1.28%)
Apr 17, 2006	0.3214	0.3265	0.3193	0.3214	675,926	-0.00(-0.64%)
Apr 13, 2006	0.3193	0.3275	0.3193	0.3234	120,581	-0.00(-0.05%)
Apr 12, 2006	0.3214	0.3265	0.3183	0.3236	2,707,064	+0.00(+0.70%)
Apr 11, 2006	0.3296	0.3296	0.3172	0.3214	512,539	-0.00(-0.95%)
Apr 10, 2006	0.3275	0.3286	0.3214	0.3245	188,037	+0.00(+0.00%)
Apr 07, 2006	0.3245	0.3306	0.3193	0.3245	1,441,366	+0.00(+0.64%)
Apr 06, 2006	0.3142	0.3245	0.3142	0.3224	893,759	+0.01(+1.62%)
Apr 05, 2006	0.3142	0.3234	0.3142	0.3172	616,742	+0.00(+0.00%)
Apr 04, 2006	0.3152	0.3193	0.3142	0.3172	330,977	+0.00(+0.33%)
Apr 03, 2006	0.3203	0.3275	0.3142	0.3162	570,917	-0.00(-1.29%)
Mar 31, 2006	0.3193	0.3348	0.3142	0.3203	1,681,024	+0.00(+1.48%)
Mar 30, 2006	0.3162	0.3224	0.3121	0.3156	793,342	-0.00(-0.83%)
Mar 29, 2006	0.3111	0.3183	0.3069	0.3183	1,529,676	+0.01(+2.32%)
Mar 28, 2006	0.3090	0.3131	0.3069	0.3111	3,239,797	+0.00(+0.33%)
Mar 27, 2006	0.3183	0.3286	0.3028	0.3100	8,483,501	-0.01(-4.44%)
Mar 24, 2006	0.3039	0.3605	0.3028	0.3245	3,689,959	+0.02(+5.70%)
Mar 23, 2006	0.2956	0.3100	0.2956	0.3069	746,595	+0.01(+2.76%)
Mar 22, 2006	0.2925	0.3039	0.2915	0.2987	546,597	+0.00(+1.05%)
Mar 21, 2006	0.2966	0.2977	0.2884	0.2956	756,197	-0.00(-1.03%)
Mar 20, 2006	0.2956	0.3018	0.2956	0.2987	154,853	+0.00(+1.05%)
Mar 17, 2006	0.2977	0.3008	0.2946	0.2956	285,657	-0.01(-1.71%)
Mar 16, 2006	0.2966	0.3049	0.2966	0.3008	342,501	+0.00(+0.00%)
Mar 15, 2006	0.3039	0.3049	0.2894	0.3008	1,318,639	-0.00(-1.35%)
Mar 14, 2006	0.3090	0.3090	0.3018	0.3049	800,303	-0.00(-0.67%)
Mar 13, 2006	0.3100	0.3121	0.3039	0.3069	827,420	-0.00(-1.00%)
Mar 10, 2006	0.3162	0.3183	0.3100	0.3100	550,461	-0.01(-3.83%)
Mar 09, 2006	0.3193	0.3265	0.3193	0.3224	240,949	+0.00(+0.97%)
Mar 08, 2006	0.3234	0.3265	0.3193	0.3193	374,812	-0.01(-1.90%)
Mar 07, 2006	0.3296	0.3399	0.3203	0.3255	505,869	+0.00(+0.32%)
Mar 06, 2006	0.3255	0.3337	0.3245	0.3245	310,667	-0.01(-1.56%)
Mar 03, 2006	0.3348	0.3348	0.3265	0.3296	166,251	-0.01(-1.54%)
Mar 02, 2006	0.3409	0.3409	0.3308	0.3348	336,977	-0.00(-0.61%)
Mar 01, 2006	0.3245	0.3399	0.3245	0.3368	290,648	+0.01(+2.51%)
Feb 28, 2006	0.3255	0.3286	0.3224	0.3286	256,590	+0.00(+0.95%)
Feb 27, 2006	0.3255	0.3296	0.3131	0.3255	402,433	-0.00(-0.63%)
Feb 24, 2006	0.3255	0.3327	0.3255	0.3275	313,900	+0.00(+0.63%)
Feb 23, 2006	0.3265	0.3317	0.3245	0.3255	511,791	-0.00(-0.94%)
Feb 22, 2006	0.3337	0.3409	0.3203	0.3286	1,188,844	+0.00(+0.63%)
Feb 21, 2006	0.3327	0.3358	0.3214	0.3265	3,586,600	-0.01(-2.16%)
Feb 17, 2006	0.3317	0.3337	0.3245	0.3337	190,726	+0.01(+2.21%)
Feb 16, 2006	0.3224	0.3399	0.3224	0.3265	352,424	+0.01(+1.60%)
Feb 15, 2006	0.3224	0.3245	0.3193	0.3214	266,745	+0.00(+0.00%)
Feb 14, 2006	0.3317	0.3317	0.3214	0.3214	219,697	-0.01(-1.58%)
Feb 13, 2006	0.3337	0.3337	0.3224	0.3265	1,048,175	+0.00(+0.32%)
Feb 10, 2006	0.3286	0.3348	0.3224	0.3255	342,230	-0.00(-1.25%)
Feb 09, 2006	0.3265	0.3296	0.3203	0.3296	183,843	+0.00(+0.95%)
Feb 08, 2006	0.3121	0.3286	0.3121	0.3265	293,482	+0.00(+0.63%)
Feb 07, 2006	0.3275	0.3275	0.3121	0.3245	249,823	+0.00(+0.64%)
Feb 06, 2006	0.3306	0.3368	0.3131	0.3224	427,773	-0.01(-1.57%)
Feb 03, 2006	0.3337	0.3337	0.3224	0.3275	253,997	+0.00(+1.27%)
Feb 02, 2006	0.3348	0.3389	0.3172	0.3234	758,294	-0.01(-3.98%)

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.