Indicators

Mitek Systems Inc (NQ: MITK )

13.04 +0.59 (+4.74%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.300	5.390	5.160	5.170	410,686	-0.16(-3.00%)
Feb 26, 2016	5.420	5.480	5.305	5.330	340,153	-0.07(-1.30%)
Feb 25, 2016	5.280	5.450	5.230	5.400	218,381	+0.10(+1.89%)
Feb 24, 2016	5.250	5.350	5.150	5.300	450,715	-0.02(-0.38%)
Feb 23, 2016	5.280	5.350	5.090	5.320	471,214	+0.08(+1.53%)
Feb 22, 2016	5.570	5.750	5.180	5.240	736,750	-0.30(-5.42%)
Feb 19, 2016	5.510	5.570	5.322	5.540	699,885	-0.01(-0.27%)
Feb 18, 2016	5.090	5.580	4.950	5.555	1,403,512	+0.50(+10.00%)
Feb 17, 2016	4.570	5.120	4.535	5.050	1,052,567	+0.49(+10.75%)
Feb 16, 2016	4.410	4.580	4.370	4.560	326,936	+0.15(+3.40%)
Feb 12, 2016	4.280	4.410	4.410	4.410	281,100	+0.14(+3.28%)
Feb 11, 2016	4.280	4.380	4.150	4.270	318,303	-0.02(-0.47%)
Feb 10, 2016	4.330	4.450	4.240	4.290	288,435	+0.01(+0.23%)
Feb 09, 2016	4.380	4.480	4.201	4.280	340,471	-0.18(-4.04%)
Feb 08, 2016	4.670	4.680	4.360	4.460	572,615	-0.23(-4.90%)
Feb 05, 2016	4.630	4.775	4.440	4.690	738,666	+0.01(+0.21%)
Feb 04, 2016	4.630	4.790	4.551	4.680	336,679	+0.02(+0.43%)
Feb 03, 2016	4.490	4.680	4.420	4.660	617,504	+0.18(+4.02%)
Feb 02, 2016	4.330	4.530	4.315	4.480	648,045	+0.09(+2.05%)

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.