Indicators

Mitek Systems Inc (NQ: MITK )

12.29 -0.38 (-3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.980	3.990	3.330	3.430	928,801	-0.42(-10.91%)
Jan 29, 2015	3.660	3.890	3.550	3.850	481,647	+0.19(+5.19%)
Jan 28, 2015	3.520	3.690	3.400	3.660	416,040	+0.17(+4.87%)
Jan 27, 2015	3.200	3.500	3.200	3.490	295,038	+0.27(+8.39%)
Jan 26, 2015	3.010	3.290	3.010	3.220	309,295	+0.21(+6.98%)
Jan 23, 2015	2.970	3.100	2.970	3.010	182,783	-0.01(-0.33%)
Jan 22, 2015	3.000	3.100	2.920	3.020	291,885	+0.03(+1.00%)
Jan 21, 2015	2.960	3.120	2.938	2.990	136,755	-0.01(-0.33%)
Jan 20, 2015	3.130	3.150	2.950	3.000	200,417	-0.10(-3.23%)
Jan 16, 2015	3.092	3.150	3.040	3.100	97,507	+0.00(+0.00%)
Jan 15, 2015	3.200	3.220	3.030	3.100	92,710	-0.10(-3.13%)
Jan 14, 2015	3.030	3.225	3.030	3.200	74,171	+0.11(+3.56%)
Jan 13, 2015	3.170	3.280	3.010	3.090	167,676	-0.07(-2.22%)
Jan 12, 2015	3.110	3.160	3.010	3.160	140,964	+0.04(+1.28%)
Jan 09, 2015	3.120	3.230	3.000	3.120	135,337	-0.10(-3.11%)
Jan 08, 2015	3.090	3.230	3.040	3.220	99,653	+0.14(+4.55%)
Jan 07, 2015	3.160	3.160	3.020	3.080	143,405	-0.06(-1.91%)
Jan 06, 2015	3.290	3.300	3.120	3.140	147,878	-0.13(-3.98%)
Jan 05, 2015	3.180	3.340	3.150	3.270	132,169	+0.09(+2.83%)

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.