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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	0.4937	0.5019	0.4855	0.4855	90,667	-0.01(-1.67%)
Apr 27, 2012	0.4937	0.5047	0.4827	0.4937	131,651	-0.01(-1.10%)
Apr 26, 2012	0.4772	0.5074	0.4772	0.4992	201,832	-0.01(-1.62%)
Apr 25, 2012	0.4937	0.5074	0.4827	0.5074	413,282	+0.01(+2.21%)
Apr 24, 2012	0.4827	0.4964	0.4827	0.4964	178,231	+0.01(+2.26%)
Apr 23, 2012	0.4800	0.4882	0.4800	0.4855	40,819	-0.00(-0.56%)
Apr 20, 2012	0.4937	0.4937	0.4827	0.4882	208,664	+0.00(+0.00%)
Apr 19, 2012	0.4855	0.4937	0.4855	0.4882	131,932	-0.01(-1.66%)
Apr 18, 2012	0.5019	0.5074	0.4882	0.4964	167,356	-0.01(-1.09%)
Apr 17, 2012	0.5019	0.5047	0.4910	0.5019	170,061	+0.00(+0.00%)
Apr 16, 2012	0.4964	0.5071	0.4964	0.5019	102,702	+0.00(+0.00%)
Apr 13, 2012	0.5129	0.5129	0.4989	0.5019	80,473	-0.00(-0.54%)
Apr 12, 2012	0.5156	0.5184	0.5047	0.5047	51,006	-0.00(-0.54%)
Apr 11, 2012	0.4937	0.5074	0.4937	0.5074	190,839	+0.01(+2.78%)
Apr 10, 2012	0.4964	0.5047	0.4937	0.4937	85,971	-0.00(-0.55%)
Apr 09, 2012	0.4937	0.5047	0.4937	0.4964	104,350	+0.00(+0.00%)
Apr 05, 2012	0.5102	0.5266	0.4964	0.4964	142,224	-0.02(-3.72%)
Apr 04, 2012	0.5211	0.5211	0.5074	0.5156	109,509	-0.01(-2.09%)
Apr 03, 2012	0.5266	0.5294	0.5074	0.5266	126,641	+0.01(+2.13%)
Apr 02, 2012	0.4964	0.5294	0.4964	0.5156	248,540	+0.01(+1.62%)
Mar 30, 2012	0.5321	0.5321	0.5074	0.5074	191,751	-0.02(-3.65%)
Mar 29, 2012	0.4964	0.5321	0.4964	0.5266	292,397	+0.03(+6.67%)
Mar 28, 2012	0.5074	0.5184	0.4855	0.4937	455,192	-0.03(-5.26%)
Mar 27, 2012	0.5288	0.5291	0.5074	0.5211	189,698	-0.01(-1.04%)
Mar 26, 2012	0.5321	0.5348	0.5102	0.5266	291,843	-0.01(-1.03%)
Mar 23, 2012	0.5266	0.5348	0.5129	0.5321	111,755	+0.01(+2.11%)
Mar 22, 2012	0.5239	0.5266	0.5102	0.5211	133,784	+0.00(+0.53%)
Mar 21, 2012	0.5211	0.5266	0.5156	0.5184	214,421	-0.02(-3.08%)
Mar 20, 2012	0.5431	0.5431	0.5269	0.5348	211,052	+0.00(+0.52%)
Mar 19, 2012	0.5184	0.5403	0.5184	0.5321	181,152	+0.02(+3.19%)
Mar 16, 2012	0.5211	0.5321	0.5102	0.5156	170,127	-0.00(-0.53%)
Mar 15, 2012	0.5184	0.5431	0.5074	0.5184	443,951	-0.00(-0.53%)
Mar 14, 2012	0.5732	0.5735	0.5184	0.5211	821,256	-0.06(-10.38%)
Mar 13, 2012	0.6089	0.6089	0.5650	0.5815	346,514	-0.03(-4.93%)
Mar 12, 2012	0.6226	0.6306	0.5376	0.6116	492,968	+0.00(+0.65%)
Mar 09, 2012	0.6038	0.6088	0.5890	0.6077	727,450	+0.00(+0.64%)
Mar 08, 2012	0.5791	0.6038	0.5791	0.6038	573,011	+0.03(+4.72%)
Mar 07, 2012	0.5766	0.5890	0.5692	0.5766	204,849	+0.00(+0.00%)
Mar 06, 2012	0.5766	0.5890	0.5692	0.5766	189,154	+0.00(+0.00%)
Mar 05, 2012	0.5816	0.5911	0.5741	0.5766	488,674	+0.01(+2.19%)
Mar 02, 2012	0.5741	0.5816	0.5568	0.5642	516,135	+0.01(+1.33%)
Mar 01, 2012	0.5741	0.5742	0.5444	0.5568	245,355	-0.02(-3.02%)
Feb 29, 2012	0.5469	0.5855	0.5420	0.5741	570,979	+0.04(+6.91%)
Feb 28, 2012	0.5692	0.5815	0.5246	0.5370	709,889	-0.04(-6.47%)
Feb 27, 2012	0.5865	0.5989	0.5692	0.5741	407,544	-0.03(-5.69%)
Feb 24, 2012	0.6137	0.6384	0.6063	0.6088	247,703	-0.03(-5.27%)
Feb 23, 2012	0.6187	0.6484	0.6063	0.6427	284,802	+0.03(+5.57%)
Feb 22, 2012	0.6310	0.6310	0.6063	0.6088	194,856	-0.01(-1.20%)
Feb 21, 2012	0.6409	0.6434	0.6068	0.6162	366,941	-0.02(-3.86%)
Feb 17, 2012	0.6508	0.6558	0.6187	0.6409	180,490	-0.01(-2.26%)
Feb 16, 2012	0.6187	0.6805	0.6162	0.6558	561,600	+0.04(+6.00%)
Feb 15, 2012	0.6112	0.6187	0.5989	0.6187	93,550	+0.02(+2.88%)
Feb 14, 2012	0.6459	0.6459	0.5692	0.6014	638,082	-0.04(-6.90%)
Feb 13, 2012	0.6904	0.6951	0.6312	0.6459	581,921	-0.04(-5.43%)
Feb 10, 2012	0.6385	0.7001	0.6385	0.6830	524,532	+0.05(+7.39%)
Feb 09, 2012	0.6187	0.6533	0.6187	0.6360	278,272	+0.02(+3.22%)
Feb 08, 2012	0.6187	0.6187	0.6112	0.6162	225,356	+0.01(+1.63%)
Feb 07, 2012	0.6137	0.6137	0.5939	0.6063	62,739	-0.01(-1.21%)
Feb 06, 2012	0.6112	0.6180	0.6014	0.6137	160,589	+0.01(+1.22%)
Feb 03, 2012	0.5939	0.6187	0.5887	0.6063	363,422	+0.02(+2.94%)
Feb 02, 2012	0.6014	0.6112	0.5816	0.5890	240,647	-0.01(-2.46%)

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.