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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	0.8166	0.8661	0.8166	0.8562	771,682	+0.04(+4.85%)
Apr 28, 2011	0.7845	0.8166	0.7820	0.8166	647,788	+0.03(+3.45%)
Apr 27, 2011	0.7919	0.8043	0.7820	0.7894	584,253	+0.01(+0.95%)
Apr 26, 2011	0.7845	0.8043	0.7424	0.7820	1,892,543	-0.07(-8.14%)
Apr 25, 2011	0.8612	0.8637	0.8488	0.8513	277,937	+0.00(+0.29%)
Apr 21, 2011	0.8661	0.8661	0.8463	0.8488	647,602	-0.02(-2.00%)
Apr 20, 2011	0.8637	0.8735	0.8513	0.8661	367,527	+0.01(+0.86%)
Apr 19, 2011	0.8463	0.8736	0.8315	0.8587	485,889	-0.00(-0.57%)
Apr 18, 2011	0.8414	0.8637	0.8414	0.8637	383,081	+0.02(+2.95%)
Apr 15, 2011	0.8661	0.8661	0.8340	0.8389	506,890	-0.02(-2.87%)
Apr 14, 2011	0.8711	0.8785	0.8538	0.8637	422,100	+0.00(+0.29%)
Apr 13, 2011	0.8612	0.8686	0.8515	0.8612	541,225	+0.00(+0.00%)
Apr 12, 2011	0.8612	0.8835	0.8439	0.8612	1,637,812	+0.00(+0.00%)
Apr 11, 2011	0.8538	0.8612	0.8414	0.8612	1,340,936	+0.01(+1.46%)
Apr 08, 2011	0.8364	0.8488	0.8290	0.8488	613,473	+0.01(+1.78%)
Apr 07, 2011	0.8290	0.8340	0.8166	0.8340	363,426	+0.01(+1.51%)
Apr 06, 2011	0.8241	0.8290	0.8166	0.8216	186,879	+0.00(+0.61%)
Apr 05, 2011	0.8340	0.8389	0.8166	0.8166	290,419	-0.01(-1.49%)
Apr 04, 2011	0.8241	0.8315	0.8166	0.8290	198,779	+0.01(+1.52%)
Apr 01, 2011	0.8216	0.8315	0.8092	0.8166	271,273	-0.00(-0.60%)
Mar 31, 2011	0.8290	0.8290	0.8166	0.8216	349,444	+0.00(+0.00%)
Mar 30, 2011	0.8216	0.8241	0.8043	0.8216	372,744	+0.01(+1.53%)
Mar 29, 2011	0.8068	0.8092	0.7969	0.8092	382,689	+0.01(+1.24%)
Mar 28, 2011	0.7894	0.8068	0.7355	0.7993	492,706	+0.00(+0.31%)
Mar 25, 2011	0.7969	0.8142	0.7845	0.7969	233,228	+0.00(+0.31%)
Mar 24, 2011	0.8043	0.8169	0.7944	0.7944	414,563	+0.00(+0.00%)
Mar 23, 2011	0.7845	0.8043	0.7795	0.7944	301,596	+0.02(+2.23%)
Mar 22, 2011	0.7672	0.7795	0.7597	0.7771	443,545	+0.02(+2.28%)
Mar 21, 2011	0.7671	0.7672	0.7523	0.7597	231,511	+0.01(+1.99%)
Mar 18, 2011	0.7399	0.7573	0.7300	0.7449	319,069	+0.01(+1.35%)
Mar 17, 2011	0.7177	0.7424	0.7177	0.7350	675,799	+0.03(+4.21%)
Mar 16, 2011	0.7078	0.7177	0.6979	0.7053	240,122	+0.00(+0.71%)
Mar 15, 2011	0.7424	0.7424	0.6682	0.7003	1,525,455	-0.05(-6.29%)
Mar 14, 2011	0.7597	0.7622	0.7424	0.7474	508,236	-0.02(-3.21%)
Mar 11, 2011	0.7449	0.7993	0.7449	0.7721	314,927	-0.00(-0.32%)
Mar 10, 2011	0.7795	0.7795	0.7300	0.7746	819,959	-0.01(-1.57%)
Mar 09, 2011	0.7969	0.8043	0.7795	0.7870	468,138	+0.00(+0.00%)
Mar 08, 2011	0.7919	0.8068	0.7622	0.7870	592,048	-0.03(-3.34%)
Mar 07, 2011	0.8364	0.8389	0.8043	0.8142	509,925	-0.01(-1.20%)
Mar 04, 2011	0.8142	0.8243	0.8079	0.8241	431,867	+0.02(+2.46%)
Mar 03, 2011	0.7944	0.8142	0.7746	0.8043	539,544	+0.01(+1.56%)
Mar 02, 2011	0.7647	0.7919	0.7647	0.7919	417,255	+0.03(+3.56%)
Mar 01, 2011	0.7746	0.7746	0.7498	0.7647	580,487	-0.01(-1.28%)
Feb 28, 2011	0.7919	0.8018	0.7721	0.7746	1,023,535	-0.02(-2.79%)
Feb 25, 2011	0.8043	0.8043	0.7919	0.7969	676,422	+0.02(+2.22%)
Feb 24, 2011	0.7548	0.8018	0.7399	0.7795	1,074,519	+0.02(+2.27%)
Feb 23, 2011	0.7757	0.7801	0.7532	0.7622	3,327,934	+0.02(+2.41%)
Feb 22, 2011	0.7555	0.7667	0.7398	0.7443	2,655,496	-0.01(-1.48%)
Feb 18, 2011	0.7420	0.7824	0.7398	0.7555	1,538,399	+0.02(+2.43%)
Feb 17, 2011	0.7331	0.7398	0.7241	0.7375	622,963	+0.02(+2.49%)
Feb 16, 2011	0.7106	0.7286	0.6905	0.7196	1,586,513	+0.02(+3.22%)
Feb 15, 2011	0.6905	0.6972	0.6725	0.6972	445,292	+0.01(+1.97%)
Feb 14, 2011	0.6950	0.6950	0.6793	0.6837	440,488	+0.01(+1.67%)
Feb 11, 2011	0.6837	0.6837	0.6681	0.6725	497,608	+0.00(+0.00%)
Feb 10, 2011	0.6793	0.6837	0.6703	0.6725	729,200	+0.00(+0.00%)
Feb 09, 2011	0.6725	0.6837	0.6568	0.6725	965,628	+0.01(+1.01%)
Feb 08, 2011	0.6456	0.6658	0.6385	0.6658	1,655,297	+0.03(+5.32%)
Feb 07, 2011	0.6120	0.6389	0.6120	0.6322	1,233,655	+0.02(+2.92%)
Feb 04, 2011	0.6165	0.6232	0.6008	0.6142	401,956	+0.00(+0.00%)
Feb 03, 2011	0.6165	0.6165	0.5941	0.6142	243,890	-0.00(-0.36%)
Feb 02, 2011	0.6142	0.6165	0.5941	0.6165	489,360	+0.01(+1.48%)

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.