Indicators

Mitek Systems Inc (NQ: MITK )

12.88 +0.43 (+3.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	3.550	3.630	3.430	3.460	124,501	-0.06(-1.70%)
Nov 26, 2014	3.520	3.520	3.520	3.520	142,700	+0.03(+0.86%)
Nov 25, 2014	3.620	3.620	3.350	3.490	334,017	-0.12(-3.32%)
Nov 24, 2014	3.800	3.800	3.450	3.610	442,815	-0.15(-3.99%)
Nov 21, 2014	3.940	3.990	3.700	3.760	284,066	-0.14(-3.59%)
Nov 20, 2014	3.770	3.940	3.640	3.900	367,855	+0.08(+2.09%)
Nov 19, 2014	4.000	4.000	3.760	3.820	338,890	-0.14(-3.54%)
Nov 18, 2014	3.790	4.100	3.790	3.960	946,627	+0.19(+5.04%)
Nov 17, 2014	3.620	3.800	3.570	3.770	480,194	+0.12(+3.29%)
Nov 14, 2014	3.570	3.680	3.500	3.650	321,725	+0.11(+3.11%)
Nov 13, 2014	3.730	3.740	3.410	3.540	518,374	-0.12(-3.28%)
Nov 12, 2014	3.350	3.740	3.330	3.660	934,215	+0.34(+10.24%)
Nov 11, 2014	3.150	3.460	3.150	3.320	750,808	+0.17(+5.40%)
Nov 10, 2014	2.860	3.200	2.860	3.150	549,248	+0.19(+6.42%)
Nov 07, 2014	3.460	3.480	2.910	2.960	2,260,664	+0.21(+7.64%)
Nov 06, 2014	2.610	2.780	2.570	2.750	335,246	+0.16(+6.18%)
Nov 05, 2014	2.710	2.720	2.550	2.590	87,188	-0.07(-2.63%)
Nov 04, 2014	2.700	2.780	2.620	2.660	98,206	-0.04(-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.