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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	0.1009	0.1009	0.0999	0.0999	46,116	+0.00(+0.00%)
Apr 29, 2009	0.0989	0.0999	0.0979	0.0999	34,951	+0.00(+1.04%)
Apr 28, 2009	0.0979	0.0989	0.0979	0.0989	1,941	-0.00(-1.03%)
Apr 27, 2009	0.1009	0.1009	0.0989	0.0999	245,628	+0.00(+3.30%)
Apr 24, 2009	0.0927	0.0967	0.0927	0.0967	41,747	+0.00(+2.07%)
Apr 23, 2009	0.0906	0.0948	0.0906	0.0948	36,892	+0.00(+0.00%)
Apr 22, 2009	0.0937	0.0948	0.0932	0.0948	34,009	+0.00(+1.10%)
Apr 21, 2009	0.0906	0.0937	0.0906	0.0937	29,611	+0.00(+3.41%)
Apr 20, 2009	0.0906	0.0906	0.0896	0.0906	22,329	+0.00(+0.00%)
Apr 17, 2009	0.0917	0.0937	0.0896	0.0906	62,135	+0.00(+1.15%)
Apr 16, 2009	0.0917	0.0926	0.0896	0.0896	62,912	+0.00(+0.00%)
Apr 15, 2009	0.0896	0.0927	0.0876	0.0896	66,989	+0.00(+2.05%)
Apr 14, 2009	0.0896	0.0927	0.0876	0.0878	44,727	-0.00(-2.01%)
Apr 13, 2009	0.0876	0.0906	0.0876	0.0896	98,533	+0.00(+4.82%)
Apr 09, 2009	0.0865	0.0865	0.0855	0.0855	28,931	+0.00(+1.22%)
Apr 08, 2009	0.0855	0.0876	0.0845	0.0845	12,621	-0.00(-1.20%)
Apr 07, 2009	0.0865	0.0885	0.0855	0.0855	24,494	-0.00(-1.19%)
Apr 06, 2009	0.0876	0.0886	0.0845	0.0865	69,028	-0.00(-1.18%)
Apr 03, 2009	0.0855	0.0876	0.0836	0.0876	21,640	+0.00(+4.68%)
Apr 02, 2009	0.0896	0.0896	0.0824	0.0836	108,736	-0.00(-2.17%)
Apr 01, 2009	0.0855	0.0906	0.0855	0.0855	276,900	+0.00(+3.75%)
Mar 31, 2009	0.0834	0.0834	0.0783	0.0824	277,570	-0.00(-1.23%)
Mar 30, 2009	0.0845	0.0855	0.0803	0.0834	242,794	+0.00(+2.53%)
Mar 26, 2009	0.0834	0.0845	0.0814	0.0814	214,551	-0.00(-2.47%)
Mar 25, 2009	0.0803	0.0834	0.0793	0.0834	158,590	+0.00(+5.19%)
Mar 24, 2009	0.0783	0.0814	0.0783	0.0793	134,202	-0.00(-1.28%)
Mar 23, 2009	0.0783	0.0803	0.0762	0.0803	147,882	+0.00(+5.41%)
Mar 20, 2009	0.0721	0.0762	0.0711	0.0762	48,543	+0.00(+5.71%)
Mar 19, 2009	0.0752	0.0752	0.0700	0.0721	212,619	-0.00(-5.41%)
Mar 18, 2009	0.0700	0.0762	0.0700	0.0762	138,348	+0.01(+7.25%)
Mar 17, 2009	0.0721	0.0721	0.0700	0.0711	75,824	+0.00(+1.47%)
Mar 16, 2009	0.0700	0.0721	0.0700	0.0700	35,417	+0.00(+1.49%)
Mar 13, 2009	0.0680	0.0711	0.0680	0.0690	52,426	+0.00(+0.00%)
Mar 12, 2009	0.0670	0.0700	0.0670	0.0690	231,056	+0.00(+1.52%)
Mar 11, 2009	0.0664	0.0680	0.0664	0.0680	63,562	+0.00(+3.12%)
Mar 10, 2009	0.0659	0.0680	0.0649	0.0659	311,647	+0.00(+0.00%)
Mar 09, 2009	0.0649	0.0700	0.0649	0.0659	43,116	+0.00(+0.00%)
Mar 06, 2009	0.0618	0.0659	0.0618	0.0659	116,503	+0.00(+3.23%)
Mar 05, 2009	0.0639	0.0670	0.0639	0.0639	137,377	-0.00(-0.02%)
Mar 04, 2009	0.0649	0.0670	0.0618	0.0639	1,438,919	+0.00(+5.10%)
Mar 02, 2009	0.0618	0.0637	0.0608	0.0608	554,606	-0.00(-3.28%)
Feb 27, 2009	0.0618	0.0670	0.0618	0.0628	649,509	+0.00(+1.67%)
Feb 26, 2009	0.0639	0.0680	0.0608	0.0618	506,092	-0.00(-3.23%)
Feb 25, 2009	0.0649	0.0667	0.0639	0.0639	51,077	-0.00(-1.59%)
Feb 24, 2009	0.0670	0.0670	0.0597	0.0649	368,443	+0.00(+6.78%)
Feb 23, 2009	0.0690	0.0700	0.0597	0.0608	347,569	-0.01(-10.61%)
Feb 20, 2009	0.0659	0.0700	0.0659	0.0680	46,601	+0.00(+2.93%)
Feb 19, 2009	0.0721	0.0773	0.0639	0.0660	722,857	-0.01(-12.16%)
Feb 18, 2009	0.0721	0.0752	0.0629	0.0752	1,614,976	+0.01(+12.31%)
Feb 17, 2009	0.0711	0.0752	0.0649	0.0670	786,964	+0.00(+1.56%)
Feb 13, 2009	0.0639	0.0659	0.0617	0.0659	304,638	-0.00(-1.54%)
Feb 12, 2009	0.0670	0.0680	0.0618	0.0670	194,173	-0.00(-2.99%)
Feb 10, 2009	0.0670	0.0690	0.0690	0.0690	147,571	+0.00(+0.00%)
Feb 09, 2009	0.0700	0.0711	0.0659	0.0690	356,569	+0.00(+3.40%)
Feb 06, 2009	0.0659	0.0667	0.0648	0.0667	323,298	+0.00(+6.23%)
Feb 05, 2009	0.0711	0.0711	0.0628	0.0628	144,183	-0.00(-6.15%)
Feb 04, 2009	0.0680	0.0711	0.0670	0.0670	435,472	+0.00(+0.00%)
Feb 03, 2009	0.0700	0.0721	0.0670	0.0670	79,649	+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.