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 29, 2017		8.950	8.950	8.950	0	+0.20(+2.29%)
Dec 28, 2017	8.800	8.945	8.675	8.750	116,774	+0.00(+0.00%)
Dec 27, 2017	8.900	9.100	8.700	8.750	190,546	-0.10(-1.13%)
Dec 26, 2017	9.000	9.050	8.750	8.850	149,857	-0.15(-1.67%)
Dec 22, 2017	9.300	9.300	8.900	9.000	260,503	-0.25(-2.70%)
Dec 21, 2017	9.150	9.400	9.050	9.250	495,032	+0.05(+0.54%)
Dec 20, 2017	9.300	9.300	8.875	9.200	335,865	+0.00(+0.00%)
Dec 19, 2017	8.800	9.350	8.800	9.200	468,159	+0.35(+3.95%)
Dec 18, 2017	8.700	8.950	8.650	8.850	262,245	+0.15(+1.72%)
Dec 15, 2017	8.550	8.850	8.550	8.700	455,475	+0.15(+1.75%)
Dec 14, 2017	8.600	8.650	8.375	8.550	336,519	-0.02(-0.29%)
Dec 13, 2017	8.400	8.750	8.350	8.575	393,817	+0.22(+2.69%)
Dec 12, 2017	8.600	8.650	8.250	8.350	405,568	-0.25(-2.91%)
Dec 11, 2017	8.600	8.700	8.400	8.600	296,468	+0.00(+0.00%)
Dec 08, 2017	8.800	8.825	8.600	8.600	273,701	-0.15(-1.71%)
Dec 07, 2017	8.650	8.850	8.550	8.750	145,295	+0.15(+1.74%)
Dec 06, 2017	8.750	8.850	8.550	8.600	148,530	-0.10(-1.15%)
Dec 05, 2017	8.600	8.850	8.600	8.700	238,042	+0.15(+1.75%)
Dec 04, 2017	8.950	8.995	8.550	8.550	330,952	-0.35(-3.93%)

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.