Indicators

Mitek Systems Inc (NQ: MITK )

12.88 +0.43 (+3.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		10.20	9.450	9.500	483,989	-0.70(-6.86%)
Jul 28, 2017	10.00	10.56	9.179	10.20	891,444	+0.15(+1.49%)
Jul 27, 2017	10.55	10.74	9.710	10.05	833,439	-0.50(-4.74%)
Jul 26, 2017	10.50	10.75	10.47	10.55	657,229	+0.25(+2.43%)
Jul 25, 2017	10.15	10.50	10.15	10.30	393,161	+0.20(+1.98%)
Jul 24, 2017	10.55	10.55	10.00	10.10	501,266	-0.40(-3.81%)
Jul 21, 2017	10.40	10.62	10.20	10.50	700,596	+0.20(+1.94%)
Jul 20, 2017	10.05	10.35	9.975	10.30	517,334	+0.30(+3.00%)
Jul 19, 2017	9.750	10.07	9.700	10.00	598,259	+0.35(+3.63%)
Jul 18, 2017	9.750	9.860	9.650	9.650	232,578	-0.05(-0.52%)
Jul 17, 2017	9.850	9.850	9.400	9.700	542,225	-0.10(-1.02%)
Jul 14, 2017	9.700	9.950	9.650	9.800	326,749	+0.05(+0.51%)
Jul 13, 2017	9.750	9.850	9.400	9.750	342,283	+0.05(+0.52%)
Jul 12, 2017	9.900	10.00	9.650	9.700	771,657	-0.05(-0.51%)
Jul 11, 2017	9.650	9.750	9.275	9.750	660,953	+0.30(+3.17%)
Jul 10, 2017	8.650	9.500	8.587	9.450	1,062,357	+0.90(+10.53%)
Jul 07, 2017	8.350	8.600	8.275	8.550	328,114	+0.30(+3.64%)
Jul 06, 2017	8.250	8.450	8.175	8.250	345,432	+0.00(+0.00%)
Jul 05, 2017	8.350	8.400	8.150	8.250	320,629	+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.