Indicators

Mitek Systems Inc (NQ: MITK )

12.62 +0.02 (+0.12%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	6.050	6.355	6.025	6.250	475,086	+0.20(+3.31%)
Feb 27, 2017	5.850	6.050	5.850	6.050	239,857	+0.20(+3.42%)
Feb 24, 2017	5.750	5.900	5.750	5.850	103,251	+0.05(+0.86%)
Feb 23, 2017	6.000	6.025	5.750	5.800	258,420	-0.20(-3.33%)
Feb 22, 2017	6.000	6.075	5.950	6.000	184,327	-0.05(-0.83%)
Feb 21, 2017	6.100	6.100	5.875	6.050	236,369	-0.05(-0.82%)
Feb 17, 2017		6.100	6.100	6.100	0	+0.15(+2.52%)
Feb 16, 2017	6.000	6.100	5.850	5.950	294,466	-0.05(-0.83%)
Feb 15, 2017	5.800	6.050	5.700	6.000	376,853	+0.20(+3.45%)
Feb 14, 2017	5.700	5.850	5.575	5.800	339,773	+0.10(+1.75%)
Feb 13, 2017	5.600	5.700	5.500	5.700	360,583	+0.10(+1.79%)
Feb 10, 2017	5.800	5.800	5.525	5.600	412,624	-0.15(-2.61%)
Feb 09, 2017	5.650	5.850	5.600	5.750	252,887	+0.10(+1.77%)
Feb 08, 2017	5.800	5.800	5.550	5.650	380,452	-0.10(-1.74%)
Feb 07, 2017	6.100	6.150	5.750	5.750	417,056	-0.35(-5.74%)
Feb 06, 2017	6.100	6.150	5.900	6.100	270,827	+0.00(+0.00%)
Feb 03, 2017	6.000	6.300	5.850	6.100	512,622	+0.05(+0.83%)
Feb 02, 2017	6.450	6.700	5.925	6.050	681,925	-0.40(-6.20%)

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.