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, 2018	10.71	10.89	10.50	10.81	330,300	+0.10(+0.93%)
Dec 28, 2018	10.93	10.93	10.50	10.71	420,300	+0.01(+0.09%)
Dec 27, 2018	10.27	10.85	10.26	10.70	842,546	+0.37(+3.58%)
Dec 26, 2018	10.11	10.38	9.980	10.33	515,118	+0.29(+2.89%)
Dec 24, 2018	10.24	10.37	9.910	10.04	246,800	-0.27(-2.62%)
Dec 21, 2018	10.09	10.36	9.960	10.31	1,003,700	+0.32(+3.20%)
Dec 20, 2018	9.920	10.23	9.860	9.990	409,855	+0.17(+1.73%)
Dec 19, 2018	10.16	10.22	9.760	9.820	588,111	-0.36(-3.54%)
Dec 18, 2018	10.36	10.45	10.13	10.18	363,277	-0.19(-1.83%)
Dec 17, 2018	10.40	10.50	10.07	10.37	480,362	-0.04(-0.38%)
Dec 14, 2018	10.54	10.75	10.37	10.41	394,000	-0.13(-1.23%)
Dec 13, 2018	10.17	10.62	10.17	10.54	806,032	+0.34(+3.33%)
Dec 12, 2018	10.20	10.45	10.12	10.20	494,746	+0.04(+0.39%)
Dec 11, 2018	9.860	10.29	9.830	10.16	928,680	+0.41(+4.21%)
Dec 10, 2018	9.940	10.16	9.600	9.750	840,868	+0.78(+8.70%)
Dec 07, 2018	9.180	9.245	8.890	8.970	178,800	-0.13(-1.43%)
Dec 06, 2018	9.000	9.160	8.710	9.100	497,306	+0.02(+0.22%)
Dec 04, 2018	9.350	9.405	8.960	9.080	317,400	-0.30(-3.20%)

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.