Indicators

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.830	9.995	9.740	9.940	657,400	+0.13(+1.33%)
Jun 27, 2019	9.620	9.840	9.570	9.810	286,417	+0.22(+2.29%)
Jun 26, 2019	9.590	9.759	9.520	9.590	350,258	+0.07(+0.74%)
Jun 25, 2019	9.580	9.580	9.410	9.520	247,789	-0.04(-0.42%)
Jun 24, 2019	9.550	9.690	9.500	9.560	234,092	-0.07(-0.73%)
Jun 21, 2019	9.410	9.650	9.380	9.630	543,900	+0.20(+2.12%)
Jun 20, 2019	9.530	9.560	9.420	9.430	270,990	-0.02(-0.21%)
Jun 19, 2019	9.260	9.550	9.250	9.450	947,367	+0.12(+1.29%)
Jun 18, 2019	9.360	9.430	9.240	9.330	388,621	-0.08(-0.85%)
Jun 17, 2019	9.450	9.450	9.370	9.410	302,840	-0.04(-0.42%)
Jun 14, 2019	9.400	9.475	9.370	9.450	282,700	+0.04(+0.43%)
Jun 13, 2019	9.450	9.500	9.350	9.410	391,014	-0.03(-0.32%)
Jun 12, 2019	9.360	9.450	9.265	9.440	436,350	+0.07(+0.75%)
Jun 11, 2019	9.450	9.560	9.300	9.370	656,414	-0.06(-0.64%)
Jun 10, 2019	9.540	9.630	9.380	9.430	310,114	-0.10(-1.05%)
Jun 07, 2019	9.690	9.760	9.530	9.530	501,100	-0.16(-1.65%)
Jun 06, 2019	9.870	9.910	9.520	9.690	394,876	-0.24(-2.42%)
Jun 05, 2019	10.04	10.16	9.840	9.930	239,285	-0.06(-0.60%)
Jun 04, 2019	9.950	10.04	9.900	9.990	628,889	+0.09(+0.91%)

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.