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 (%)
Dec 30, 2011	7.240	7.570	7.160	7.250	347,086	+0.01(+0.14%)
Dec 29, 2011	7.160	7.590	7.150	7.240	246,824	+0.04(+0.56%)
Dec 28, 2011	7.400	7.480	7.110	7.200	189,070	-0.24(-3.23%)
Dec 27, 2011	8.010	8.075	7.410	7.440	265,929	-0.54(-6.83%)
Dec 23, 2011	7.770	8.141	7.770	7.985	216,790	+0.29(+3.84%)
Dec 21, 2011	7.410	7.750	7.250	7.690	245,971	+0.29(+3.92%)
Dec 20, 2011	7.190	7.810	7.190	7.400	392,587	+0.29(+4.08%)
Dec 19, 2011	7.130	7.320	7.050	7.110	230,328	-0.03(-0.42%)
Dec 16, 2011	7.320	7.500	7.010	7.140	299,477	-0.15(-2.06%)
Dec 15, 2011	7.660	7.720	7.220	7.290	301,966	-0.34(-4.46%)
Dec 14, 2011	7.880	7.880	7.545	7.630	572,557	-0.34(-4.27%)
Dec 13, 2011	8.170	8.381	7.880	7.970	288,548	-0.09(-1.12%)
Dec 12, 2011	8.400	8.400	7.990	8.060	354,207	-0.50(-5.84%)
Dec 09, 2011	8.390	8.669	8.290	8.560	416,572	+0.26(+3.13%)
Dec 08, 2011	8.180	8.680	7.990	8.300	617,212	+0.00(+0.00%)
Dec 07, 2011	7.400	8.660	7.200	8.300	1,275,418	+0.86(+11.56%)
Dec 06, 2011	7.160	7.560	6.960	7.440	277,073	+0.24(+3.33%)
Dec 05, 2011	7.380	7.630	7.100	7.200	284,070	-0.11(-1.50%)
Dec 02, 2011	7.710	7.780	7.180	7.310	409,581	-0.38(-4.94%)

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.