Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems Inc (NQ: MITK )

13.37 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.08 12.40 11.86 12.24 358,900 +0.48(+4.08%)
Mar 28, 2019 11.89 12.01 11.69 11.76 163,124 -0.13(-1.09%)
Mar 27, 2019 12.40 12.44 11.58 11.89 557,241 -0.51(-4.11%)
Mar 26, 2019 12.90 13.07 12.34 12.40 730,758 -0.13(-1.04%)
Mar 25, 2019 11.71 12.65 11.63 12.53 1,406,359 +0.77(+6.55%)
Mar 22, 2019 11.80 11.82 11.56 11.76 384,600 -0.04(-0.34%)
Mar 21, 2019 11.64 11.92 11.61 11.80 419,791 +0.12(+1.03%)
Mar 20, 2019 11.71 11.75 11.61 11.68 237,630 -0.02(-0.17%)
Mar 19, 2019 11.54 11.79 11.47 11.70 440,709 +0.19(+1.65%)
Mar 18, 2019 11.30 11.62 11.30 11.51 379,521 +0.25(+2.22%)
Mar 15, 2019 11.26 11.44 11.08 11.26 401,600 -0.02(-0.18%)
Mar 14, 2019 11.34 11.49 11.17 11.28 280,954 -0.06(-0.53%)
Mar 13, 2019 11.50 11.80 11.29 11.34 506,993 -0.10(-0.87%)
Mar 12, 2019 11.18 11.60 11.16 11.44 693,336 +0.26(+2.33%)
Mar 11, 2019 11.12 11.25 10.90 11.18 348,254 +0.08(+0.72%)
Mar 08, 2019 10.76 11.18 10.71 11.10 715,100 +0.30(+2.78%)
Mar 07, 2019 10.82 10.89 10.66 10.80 204,545 -0.02(-0.18%)
Mar 06, 2019 10.87 10.95 10.67 10.82 155,749 -0.05(-0.46%)
Mar 05, 2019 10.81 10.97 10.69 10.87 324,061 +0.05(+0.46%)
Mar 04, 2019 10.99 11.00 10.72 10.82 175,884 -0.17(-1.55%)
Mar 01, 2019 10.83 11.05 10.78 10.99 261,000 +0.18(+1.67%)
Feb 28, 2019 10.59 10.84 10.59 10.81 304,039 +0.17(+1.60%)
Feb 27, 2019 10.62 10.72 10.56 10.64 406,138 -0.01(-0.09%)
Feb 26, 2019 10.68 10.80 10.53 10.65 970,570 -0.07(-0.65%)
Feb 25, 2019 10.89 10.96 10.51 10.72 498,345 -0.16(-1.47%)
Feb 22, 2019 10.99 11.03 10.86 10.88 227,200 -0.10(-0.91%)
Feb 21, 2019 10.95 11.00 10.81 10.98 235,945 +0.02(+0.18%)
Feb 20, 2019 10.86 11.00 10.80 10.96 231,098 +0.08(+0.74%)
Feb 19, 2019 11.00 11.00 10.85 10.88 279,113 -0.13(-1.18%)
Feb 15, 2019 11.11 11.30 10.92 11.01 509,500 -0.10(-0.90%)
Feb 14, 2019 11.06 11.20 11.01 11.11 278,347 +0.02(+0.18%)
Feb 13, 2019 11.21 11.26 11.07 11.09 126,580 -0.07(-0.63%)
Feb 12, 2019 11.17 11.22 11.06 11.16 249,643 -0.02(-0.18%)
Feb 11, 2019 11.33 11.38 11.06 11.18 188,464 -0.15(-1.32%)
Feb 08, 2019 11.18 11.42 11.18 11.33 182,000 +0.12(+1.07%)
Feb 07, 2019 11.52 11.52 11.19 11.21 294,257 -0.29(-2.52%)
Feb 06, 2019 11.32 11.59 11.07 11.50 1,554,281 +0.14(+1.23%)
Feb 05, 2019 11.19 11.39 11.07 11.36 490,779 +0.21(+1.88%)
Feb 04, 2019 11.06 11.44 11.05 11.15 404,472 +0.08(+0.72%)
Feb 01, 2019 11.05 11.10 10.95 11.07 214,400 +0.04(+0.36%)
Jan 31, 2019 11.01 11.08 10.86 11.03 286,125 +0.02(+0.18%)
Jan 30, 2019 10.73 11.08 10.62 11.01 970,732 -0.19(-1.70%)
Jan 29, 2019 11.13 11.25 10.98 11.20 393,504 +0.11(+0.99%)
Jan 28, 2019 11.00 11.20 10.81 11.09 294,033 +0.04(+0.36%)
Jan 25, 2019 11.13 11.18 10.99 11.05 248,500 +0.01(+0.09%)
Jan 24, 2019 11.21 11.28 11.01 11.04 230,381 -0.17(-1.52%)
Jan 23, 2019 11.32 11.39 11.06 11.21 217,915 -0.09(-0.80%)
Jan 22, 2019 11.35 11.59 11.11 11.30 420,487 -0.09(-0.79%)
Jan 18, 2019 11.75 11.86 11.24 11.39 1,386,700 -0.32(-2.73%)
Jan 17, 2019 11.80 11.82 11.58 11.71 411,953 -0.11(-0.93%)
Jan 16, 2019 11.33 11.92 11.28 11.82 926,694 +0.54(+4.79%)
Jan 15, 2019 10.95 11.35 10.85 11.28 836,542 +0.30(+2.73%)
Jan 14, 2019 10.90 11.32 10.90 10.98 693,780 +0.09(+0.83%)
Jan 11, 2019 10.80 11.01 10.70 10.89 189,400 +0.02(+0.18%)
Jan 10, 2019 10.80 10.94 10.65 10.87 170,539 +0.02(+0.18%)
Jan 09, 2019 10.96 11.00 10.81 10.85 238,347 -0.02(-0.18%)
Jan 08, 2019 11.10 11.13 10.80 10.87 250,397 -0.17(-1.54%)
Jan 07, 2019 10.87 11.33 10.81 11.04 447,472 +0.18(+1.66%)
Jan 04, 2019 10.70 11.02 10.70 10.86 458,500 +0.19(+1.78%)
Jan 03, 2019 11.12 11.33 10.25 10.67 600,063 -0.60(-5.32%)
Jan 02, 2019 10.80 11.42 10.77 11.27 1,121,944 +0.46(+4.26%)
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%)
Dec 03, 2018 9.630 9.685 9.270 9.380 212,501 -0.19(-1.99%)
Nov 30, 2018 9.500 9.600 9.380 9.570 329,000 +0.09(+0.95%)
Nov 29, 2018 9.600 9.680 9.450 9.480 189,015 -0.11(-1.15%)
Nov 28, 2018 9.730 9.790 9.530 9.590 250,869 -0.05(-0.52%)
Nov 27, 2018 9.840 9.950 9.530 9.640 244,853 +0.02(+0.21%)
Nov 26, 2018 9.570 9.790 9.500 9.620 168,156 +0.12(+1.26%)
Nov 23, 2018 9.340 9.560 9.310 9.500 75,100 +0.16(+1.71%)
Nov 21, 2018 9.340 9.340 9.340 0 -0.17(-1.79%)
Nov 20, 2018 9.430 9.600 9.260 9.510 450,571 +0.08(+0.85%)
Nov 19, 2018 9.400 9.640 9.355 9.430 495,872 -0.41(-4.17%)
Nov 16, 2018 9.400 9.900 9.400 9.840 347,600 +0.15(+1.55%)
Nov 15, 2018 9.500 9.740 9.400 9.690 230,465 +0.20(+2.11%)
Nov 14, 2018 9.480 9.650 9.460 9.490 227,047 +0.00(+0.00%)
Nov 13, 2018 9.490 9.730 9.380 9.490 327,969 +0.06(+0.64%)
Nov 12, 2018 9.250 9.525 9.212 9.430 276,062 +0.18(+1.95%)
Nov 09, 2018 9.540 9.540 9.160 9.250 220,100 -0.26(-2.73%)
Nov 08, 2018 9.310 9.630 9.250 9.510 319,594 +0.25(+2.70%)
Nov 07, 2018 9.490 9.700 9.129 9.260 554,588 -0.24(-2.53%)
Nov 06, 2018 9.490 9.750 9.330 9.500 448,973 -0.02(-0.21%)
Nov 05, 2018 9.600 9.840 9.360 9.520 627,821 -0.10(-1.04%)
Nov 02, 2018 9.750 9.750 9.340 9.620 856,900 +0.29(+3.11%)
Nov 01, 2018 9.240 9.580 9.170 9.330 818,457 +0.16(+1.74%)
Oct 31, 2018 9.310 9.450 9.050 9.170 1,581,959 +1.14(+14.20%)
Oct 30, 2018 8.000 8.180 7.800 8.030 157,373 +0.02(+0.25%)
Oct 29, 2018 7.860 8.300 7.810 8.010 245,284 +0.21(+2.69%)
Oct 26, 2018 7.880 8.065 7.630 7.800 553,000 -0.18(-2.26%)
Oct 25, 2018 8.350 8.480 7.920 7.980 342,501 -0.40(-4.77%)
Oct 24, 2018 8.520 8.680 8.360 8.380 496,896 -0.14(-1.64%)
Oct 23, 2018 8.640 8.780 8.490 8.520 286,633 -0.21(-2.41%)
Oct 22, 2018 8.720 8.975 8.690 8.730 263,073 +0.05(+0.58%)
Oct 19, 2018 8.970 9.030 8.570 8.680 312,100 -0.30(-3.34%)
Oct 18, 2018 8.400 9.230 8.400 8.980 924,326 +0.53(+6.27%)
Oct 17, 2018 8.120 8.480 8.070 8.450 232,194 +0.36(+4.45%)
Oct 16, 2018 7.910 8.240 7.710 8.090 631,922 +0.20(+2.53%)
Oct 15, 2018 7.680 7.990 7.610 7.890 248,847 +0.14(+1.81%)
Oct 12, 2018 7.760 7.870 7.480 7.750 416,100 -0.02(-0.26%)
Oct 11, 2018 7.430 7.830 7.360 7.770 830,909 +0.03(+0.39%)
Oct 10, 2018 6.610 7.940 6.320 7.740 1,535,149 +1.11(+16.74%)
Oct 09, 2018 6.510 6.740 6.460 6.630 138,737 +0.11(+1.69%)
Oct 08, 2018 6.510 6.660 6.330 6.520 176,112 -0.06(-0.91%)
Oct 05, 2018 6.740 6.870 6.500 6.580 203,400 -0.18(-2.66%)
Oct 04, 2018 7.000 7.030 6.710 6.760 132,825 -0.25(-3.57%)
Oct 03, 2018 6.770 7.060 6.760 7.010 172,171 +0.28(+4.16%)
Oct 02, 2018 6.710 6.870 6.700 6.730 159,133 -0.02(-0.30%)
Oct 01, 2018 7.000 7.000 6.630 6.750 213,782 -0.30(-4.26%)
Sep 28, 2018 7.000 7.100 6.750 7.050 303,200 +0.05(+0.71%)
Sep 27, 2018 7.050 7.100 6.850 7.000 279,895 -0.10(-1.41%)
Sep 26, 2018 7.250 7.300 7.050 7.100 145,541 -0.10(-1.39%)
Sep 25, 2018 7.250 7.300 7.150 7.200 112,851 +0.00(+0.00%)
Sep 24, 2018 7.150 7.250 7.050 7.200 262,387 +0.00(+0.00%)
Sep 21, 2018 7.300 7.400 7.150 7.200 304,000 -0.10(-1.37%)
Sep 20, 2018 7.200 7.400 7.200 7.300 144,838 +0.10(+1.39%)
Sep 19, 2018 7.150 7.300 7.110 7.200 192,851 +0.00(+0.00%)
Sep 18, 2018 7.250 7.300 7.150 7.200 251,144 -0.05(-0.69%)
Sep 17, 2018 7.250 7.325 7.075 7.250 266,302 -0.05(-0.68%)
Sep 14, 2018 7.300 7.440 7.250 7.300 178,200 -0.05(-0.68%)
Sep 13, 2018 7.550 7.600 7.300 7.350 155,806 -0.20(-2.65%)
Sep 12, 2018 7.500 7.550 7.250 7.550 373,077 +0.05(+0.67%)
Sep 11, 2018 7.500 7.600 7.475 7.500 168,036 +0.00(+0.00%)
Sep 10, 2018 7.350 7.550 7.300 7.500 274,490 +0.15(+2.04%)
Sep 07, 2018 7.250 7.450 7.175 7.350 341,300 +0.05(+0.68%)
Sep 06, 2018 7.350 7.400 7.250 7.300 292,943 +0.20(+2.82%)
Sep 05, 2018 7.100 7.180 7.000 7.100 301,570 -0.12(-1.73%)
Sep 04, 2018 7.150 7.350 7.150 7.225 252,409 -0.03(-0.34%)
Aug 31, 2018 7.250 7.250 7.250 0 +0.20(+2.84%)
Aug 30, 2018 7.100 7.250 6.950 7.050 550,031 -0.10(-1.40%)
Aug 29, 2018 7.150 7.400 7.050 7.150 757,229 -0.05(-0.69%)
Aug 28, 2018 7.150 7.500 6.850 7.200 3,289,280 -1.30(-15.29%)
Aug 27, 2018 8.800 8.950 8.450 8.500 329,499 -0.40(-4.49%)
Aug 24, 2018 8.600 8.950 8.600 8.900 282,500 +0.35(+4.09%)
Aug 23, 2018 8.650 8.650 8.500 8.550 110,018 -0.05(-0.58%)
Aug 22, 2018 8.550 8.650 8.400 8.600 245,781 +0.05(+0.58%)
Aug 21, 2018 8.600 8.750 8.500 8.550 170,902 -0.10(-1.16%)
Aug 20, 2018 8.650 8.650 8.500 8.650 111,165 +0.00(+0.00%)
Aug 17, 2018 8.500 8.750 8.500 8.650 192,400 +0.10(+1.17%)
Aug 16, 2018 8.450 8.600 8.433 8.550 155,569 +0.05(+0.59%)
Aug 15, 2018 8.600 8.650 8.450 8.500 187,327 -0.10(-1.16%)
Aug 14, 2018 8.500 8.700 8.475 8.600 162,516 +0.10(+1.18%)
Aug 13, 2018 8.700 8.750 8.500 8.500 221,339 -0.20(-2.30%)
Aug 10, 2018 8.600 8.750 8.550 8.700 168,300 +0.00(+0.00%)
Aug 09, 2018 8.500 8.750 8.400 8.700 122,312 +0.25(+2.96%)
Aug 08, 2018 8.350 8.500 8.275 8.450 99,993 +0.10(+1.20%)
Aug 07, 2018 8.350 8.450 8.250 8.350 153,426 +0.05(+0.60%)
Aug 06, 2018 8.400 8.450 8.275 8.300 159,255 -0.05(-0.60%)
Aug 03, 2018 8.350 8.400 7.900 8.350 344,800 +0.10(+1.21%)
Aug 02, 2018 8.400 8.400 8.150 8.250 164,019 -0.05(-0.60%)
Aug 01, 2018 8.450 8.500 8.225 8.300 285,254 -0.15(-1.78%)
Jul 31, 2018 8.550 8.700 8.425 8.450 317,911 +0.00(+0.00%)
Jul 30, 2018 8.300 8.500 8.250 8.450 498,757 +0.30(+3.68%)
Jul 27, 2018 9.000 9.400 8.050 8.150 1,158,900 -1.55(-15.98%)
Jul 26, 2018 9.450 9.775 9.400 9.700 337,633 +0.25(+2.65%)
Jul 25, 2018 9.400 9.500 9.305 9.450 145,616 +0.05(+0.53%)
Jul 24, 2018 9.350 9.500 9.270 9.400 254,756 +0.05(+0.53%)
Jul 23, 2018 9.250 9.375 9.215 9.350 239,980 +0.05(+0.54%)
Jul 20, 2018 9.250 9.300 9.150 9.300 163,091 +0.05(+0.54%)
Jul 19, 2018 9.250 9.400 9.250 9.250 103,452 -0.05(-0.54%)
Jul 18, 2018 9.350 9.350 9.200 9.300 111,557 +0.00(+0.00%)
Jul 17, 2018 9.250 9.307 9.150 9.300 141,228 +0.08(+0.81%)
Jul 16, 2018 9.300 9.362 9.050 9.225 148,028 -0.12(-1.34%)
Jul 13, 2018 9.400 9.150 9.350 111,776 +0.15(+1.63%)
Jul 12, 2018 9.100 9.225 9.000 9.200 116,348 +0.10(+1.10%)
Jul 11, 2018 9.000 9.200 8.910 9.100 156,692 +0.10(+1.11%)
Jul 10, 2018 9.100 9.150 8.950 9.000 116,845 -0.05(-0.55%)
Jul 09, 2018 9.100 9.150 9.000 9.050 91,791 -0.05(-0.55%)
Jul 06, 2018 9.100 9.200 9.000 9.100 153,313 +0.00(+0.00%)
Jul 05, 2018 9.200 9.200 8.900 9.100 122,482 -0.05(-0.55%)
Jul 03, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Jul 02, 2018 8.900 9.200 8.800 9.150 152,550 +0.25(+2.81%)
Jun 29, 2018 8.900 9.100 8.700 8.900 307,390 +0.00(+0.00%)
Jun 28, 2018 8.900 9.000 8.750 8.900 210,757 +0.05(+0.56%)
Jun 27, 2018 9.300 9.300 8.800 8.850 333,733 -0.40(-4.32%)
Jun 26, 2018 9.450 9.450 9.200 9.250 191,446 -0.15(-1.60%)
Jun 25, 2018 9.500 9.500 9.250 9.400 339,781 -0.05(-0.53%)
Jun 22, 2018 9.300 9.500 9.300 9.450 586,261 +0.05(+0.53%)
Jun 21, 2018 9.350 9.450 9.150 9.400 319,772 +0.05(+0.53%)
Jun 20, 2018 9.300 9.400 9.200 9.350 207,861 +0.15(+1.63%)
Jun 19, 2018 9.200 9.250 9.050 9.200 148,511 -0.10(-1.08%)
Jun 18, 2018 9.250 9.350 9.150 9.300 167,959 -0.05(-0.53%)
Jun 15, 2018 9.350 9.150 9.350 326,705 +0.20(+2.19%)
Jun 14, 2018 8.900 9.200 8.850 9.150 356,348 +0.25(+2.81%)
Jun 13, 2018 8.700 8.950 8.700 8.900 204,712 +0.15(+1.71%)
Jun 12, 2018 8.700 8.900 8.650 8.750 218,216 +0.00(+0.00%)
Jun 11, 2018 8.850 8.895 8.600 8.750 199,296 -0.05(-0.57%)
Jun 08, 2018 9.150 9.250 8.750 8.800 227,604 -0.30(-3.30%)
Jun 07, 2018 9.000 9.230 8.850 9.100 294,806 +0.15(+1.68%)
Jun 06, 2018 9.200 8.950 359,873 +0.20(+2.29%)
Jun 05, 2018 8.800 8.900 8.700 8.750 116,938 +0.00(+0.00%)
Jun 04, 2018 8.750 8.800 8.600 8.750 130,995 +0.00(+0.00%)
Jun 01, 2018 8.750 8.850 8.700 8.750 175,297 +0.10(+1.16%)
May 31, 2018 8.900 8.900 8.625 8.650 165,224 -0.25(-2.81%)
May 30, 2018 8.750 8.900 8.633 8.900 345,094 +0.20(+2.30%)
May 29, 2018 8.650 8.750 8.550 8.700 125,187 +0.00(+0.00%)
May 25, 2018 8.700 8.700 8.700 0 +0.15(+1.75%)
May 24, 2018 8.700 8.700 8.500 8.550 109,338 -0.15(-1.72%)
May 23, 2018 8.600 8.700 8.481 8.700 103,141 +0.20(+2.35%)
May 22, 2018 8.750 8.750 8.400 8.500 143,039 -0.25(-2.86%)
May 21, 2018 8.700 8.890 8.500 8.750 234,133 +0.15(+1.74%)
May 18, 2018 8.700 8.925 8.550 8.600 175,878 -0.10(-1.15%)
May 17, 2018 8.500 8.700 8.400 8.700 121,253 +0.20(+2.35%)
May 16, 2018 8.400 8.600 8.350 8.500 185,782 +0.05(+0.59%)
May 15, 2018 8.500 8.550 8.350 8.450 161,655 -0.15(-1.74%)
May 14, 2018 8.700 8.845 8.500 8.600 152,075 -0.05(-0.58%)
May 11, 2018 8.650 8.700 8.525 8.650 153,878 +0.00(+0.00%)
May 10, 2018 8.900 8.950 8.600 8.650 147,222 -0.25(-2.81%)
May 09, 2018 8.850 8.950 8.750 8.900 154,131 +0.10(+1.14%)
May 08, 2018 8.850 8.950 8.650 8.800 203,913 -0.10(-1.12%)
May 07, 2018 8.850 9.000 8.650 8.900 186,890 +0.05(+0.56%)
May 04, 2018 8.800 8.975 8.575 8.850 377,123 +0.00(+0.00%)
May 03, 2018 8.750 8.900 8.450 8.850 282,137 -0.15(-1.67%)
May 02, 2018 7.950 9.000 7.900 9.000 1,053,731 +1.05(+13.21%)
May 01, 2018 7.650 8.100 7.650 7.950 356,065 +0.20(+2.58%)
Apr 30, 2018 7.750 7.850 7.550 7.750 187,582 +0.10(+1.31%)
Apr 27, 2018 7.550 7.900 7.550 7.650 219,682 -0.25(-3.16%)
Apr 26, 2018 7.750 8.000 7.700 7.900 213,685 +0.25(+3.27%)
Apr 25, 2018 7.450 7.725 7.350 7.650 258,429 +0.25(+3.38%)
Apr 24, 2018 7.750 7.850 7.350 7.400 454,198 -0.35(-4.52%)
Apr 23, 2018 8.100 8.100 7.650 7.750 268,572 -0.30(-3.73%)
Apr 20, 2018 7.950 8.125 7.900 8.050 171,070 +0.05(+0.63%)
Apr 19, 2018 7.900 8.100 7.700 8.000 245,829 +0.05(+0.63%)
Apr 18, 2018 7.950 7.990 7.800 7.950 133,793 +0.00(+0.00%)
Apr 17, 2018 7.800 8.000 7.750 7.950 191,090 +0.25(+3.25%)
Apr 16, 2018 7.600 7.800 7.550 7.700 146,478 +0.15(+1.99%)
Apr 13, 2018 7.600 7.650 7.450 7.550 154,131 +0.05(+0.67%)
Apr 12, 2018 7.500 7.600 7.422 7.500 118,865 +0.00(+0.00%)
Apr 11, 2018 7.300 7.575 7.275 7.500 189,074 +0.15(+2.04%)
Apr 10, 2018 7.250 7.400 7.100 7.350 227,493 +0.12(+1.73%)
Apr 09, 2018 7.500 7.550 7.200 7.225 436,637 -0.23(-3.02%)
Apr 06, 2018 7.300 7.550 7.300 7.450 217,543 +0.05(+0.68%)
Apr 05, 2018 7.400 7.475 7.250 7.400 211,233 +0.05(+0.68%)
Apr 04, 2018 7.250 7.400 7.000 7.350 412,283 +0.00(+0.00%)
Apr 03, 2018 7.450 7.500 7.350 7.350 131,101 -0.05(-0.68%)
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.