Indicators

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.210	7.280	7.130	7.130	177,600	-0.11(-1.52%)
Nov 27, 2019	7.150	7.360	7.110	7.240	225,200	+0.07(+0.91%)
Nov 26, 2019	7.380	7.480	7.170	7.175	246,651	-0.21(-2.78%)
Nov 25, 2019	7.270	7.580	7.240	7.380	521,573	+0.14(+1.93%)
Nov 22, 2019	7.320	7.380	7.120	7.240	675,000	-0.07(-0.96%)
Nov 21, 2019	7.290	7.338	7.220	7.310	476,130	+0.08(+1.11%)
Nov 20, 2019	7.220	7.330	7.170	7.230	496,138	+0.03(+0.42%)
Nov 19, 2019	7.230	7.300	7.030	7.200	720,707	-0.14(-1.91%)
Nov 18, 2019	7.180	7.530	7.180	7.340	657,170	+0.15(+2.09%)
Nov 15, 2019	7.500	7.545	7.140	7.190	1,499,900	-0.52(-6.74%)
Nov 14, 2019	7.960	8.030	7.420	7.710	1,334,018	-0.34(-4.22%)
Nov 13, 2019	7.880	8.230	7.840	8.050	495,298	+0.15(+1.90%)
Nov 12, 2019	7.940	7.940	7.600	7.900	891,142	-0.04(-0.50%)
Nov 11, 2019	7.950	8.100	7.700	7.940	1,008,355	-0.16(-1.98%)
Nov 08, 2019	9.750	9.750	8.010	8.100	2,227,200	-1.70(-17.35%)
Nov 07, 2019	9.470	9.970	9.070	9.800	575,422	-0.04(-0.41%)
Nov 06, 2019	9.730	9.900	9.707	9.840	311,870	+0.11(+1.13%)
Nov 05, 2019	9.590	9.800	9.590	9.730	219,225	+0.14(+1.46%)
Nov 04, 2019	9.680	9.680	9.440	9.590	269,316	-0.01(-0.10%)

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.