Indicators

Mitek Systems Inc (NQ: MITK )

12.57 -0.03 (-0.20%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.26	13.44	13.02	13.04	270,259	-0.17(-1.29%)
Dec 28, 2023	13.08	13.24	13.07	13.21	246,758	+0.04(+0.30%)
Dec 27, 2023	13.00	13.23	12.91	13.17	351,630	+0.16(+1.23%)
Dec 26, 2023	12.96	13.02	12.84	13.01	168,966	+0.12(+0.93%)
Dec 22, 2023	12.94	12.99	12.82	12.89	219,521	+0.02(+0.16%)
Dec 21, 2023	12.91	12.93	12.66	12.87	424,646	+0.15(+1.18%)
Dec 20, 2023	12.89	12.99	12.71	12.72	323,207	-0.20(-1.55%)
Dec 19, 2023	12.73	12.95	12.49	12.92	474,781	+0.20(+1.57%)
Dec 18, 2023	12.89	12.89	12.44	12.72	407,851	-0.09(-0.70%)
Dec 15, 2023	12.95	12.97	12.62	12.81	947,082	-0.07(-0.54%)
Dec 14, 2023	12.57	13.04	12.40	12.88	708,107	+0.81(+6.71%)
Dec 13, 2023	11.63	12.08	11.63	12.07	429,261	+0.53(+4.59%)
Dec 12, 2023	11.25	11.60	11.19	11.54	343,149	+0.27(+2.40%)
Dec 11, 2023	10.93	11.29	10.93	11.27	363,065	+0.42(+3.87%)
Dec 08, 2023	10.66	11.22	10.56	10.85	533,511	+0.17(+1.59%)
Dec 07, 2023	10.86	10.97	10.56	10.68	760,593	-0.42(-3.78%)
Dec 06, 2023	11.44	11.51	11.06	11.10	412,997	-0.25(-2.20%)
Dec 05, 2023	11.41	11.50	11.26	11.35	238,415	+0.00(+0.00%)
Dec 04, 2023	11.07	11.38	11.07	11.35	248,148	+0.00(+0.00%)

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.