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 31, 2012	3.430	3.580	3.150	3.200	445,348	-0.16(-4.76%)
Dec 28, 2012	3.060	3.480	3.060	3.360	516,563	+0.30(+9.80%)
Dec 27, 2012	3.120	3.120	2.940	3.060	154,405	-0.02(-0.65%)
Dec 26, 2012	3.050	3.110	3.030	3.080	63,769	+0.00(+0.00%)
Dec 24, 2012	3.120	3.130	3.000	3.080	79,546	-0.06(-1.91%)
Dec 21, 2012	3.000	3.140	2.900	3.140	270,634	+0.06(+1.95%)
Dec 20, 2012	3.070	3.120	2.970	3.080	229,708	-0.03(-0.96%)
Dec 19, 2012	3.150	3.220	3.030	3.110	163,766	-0.01(-0.32%)
Dec 18, 2012	3.080	3.130	2.990	3.120	259,367	+0.09(+2.97%)
Dec 17, 2012	3.090	3.130	2.990	3.030	205,097	+0.02(+0.66%)
Dec 14, 2012	3.200	3.210	2.810	3.010	351,765	-0.14(-4.44%)
Dec 13, 2012	3.030	3.630	3.020	3.150	1,082,113	+0.13(+4.30%)
Dec 12, 2012	3.060	3.130	2.910	3.020	298,679	-0.01(-0.33%)
Dec 11, 2012	3.120	3.180	2.910	3.030	608,897	-0.11(-3.50%)
Dec 10, 2012	3.390	3.390	3.101	3.140	463,669	-0.31(-8.99%)
Dec 07, 2012	3.520	3.600	3.150	3.450	745,513	-0.16(-4.43%)
Dec 06, 2012	3.210	3.730	3.160	3.610	2,104,802	+0.39(+12.11%)
Dec 05, 2012	2.550	3.380	2.500	3.220	2,001,982	+0.82(+34.17%)

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.