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

Mitek Systems Inc (NQ: MITK )

12.96 +0.51 (+4.06%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
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%)
Apr 02, 2018 7.400 7.475 7.200 7.400 297,923 +0.00(+0.00%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Mar 28, 2018 7.350 7.400 7.150 7.250 344,191 -0.10(-1.36%)
Mar 27, 2018 7.700 7.750 7.250 7.350 400,241 -0.30(-3.92%)
Mar 26, 2018 7.700 7.800 7.550 7.650 289,244 +0.00(+0.00%)
Mar 23, 2018 7.950 8.050 7.650 7.650 391,812 -0.25(-3.16%)
Mar 22, 2018 7.850 8.050 7.850 7.900 253,180 -0.05(-0.63%)
Mar 21, 2018 7.750 7.950 7.750 7.950 136,635 +0.15(+1.92%)
Mar 20, 2018 7.750 8.000 7.750 7.800 231,279 +0.05(+0.65%)
Mar 19, 2018 8.000 8.000 7.700 7.750 319,883 -0.20(-2.52%)
Mar 16, 2018 8.000 8.300 7.900 7.950 374,269 +0.00(+0.00%)
Mar 15, 2018 8.050 8.200 7.950 7.950 201,164 -0.15(-1.85%)
Mar 14, 2018 8.350 8.400 8.050 8.100 244,652 -0.20(-2.41%)
Mar 13, 2018 8.550 8.625 8.226 8.300 309,720 -0.25(-2.92%)
Mar 12, 2018 8.500 8.710 8.450 8.550 428,257 +0.10(+1.18%)
Mar 09, 2018 8.000 8.500 7.900 8.450 623,733 +0.55(+6.96%)
Mar 08, 2018 7.900 7.950 7.750 7.900 146,058 +0.05(+0.64%)
Mar 07, 2018 7.650 7.950 7.650 7.850 163,199 +0.10(+1.29%)
Mar 06, 2018 7.700 7.800 7.550 7.750 186,596 +0.05(+0.65%)
Mar 05, 2018 7.750 7.850 7.650 7.700 180,399 -0.05(-0.65%)
Mar 02, 2018 7.250 7.800 7.250 7.750 255,686 +0.40(+5.44%)
Mar 01, 2018 7.700 7.800 7.300 7.350 389,507 -0.30(-3.92%)
Feb 28, 2018 7.750 7.900 7.650 7.650 227,983 -0.15(-1.92%)
Feb 27, 2018 8.100 8.100 7.725 7.800 261,979 -0.25(-3.11%)
Feb 26, 2018 7.900 8.100 7.800 8.050 250,030 +0.25(+3.21%)
Feb 23, 2018 7.700 7.850 7.650 7.800 173,512 +0.10(+1.30%)
Feb 22, 2018 7.600 7.700 211,909 -0.15(-1.91%)
Feb 21, 2018 7.950 8.100 7.800 7.850 214,017 -0.10(-1.26%)
Feb 20, 2018 8.000 8.050 7.850 7.950 223,032 -0.05(-0.62%)
Feb 16, 2018 8.000 8.000 8.000 0 +0.25(+3.23%)
Feb 15, 2018 7.850 7.900 7.600 7.750 313,484 +0.00(+0.00%)
Feb 14, 2018 7.850 7.500 7.750 275,356 +0.25(+3.33%)
Feb 13, 2018 7.500 7.750 7.400 7.500 321,102 -0.10(-1.32%)
Feb 12, 2018 8.000 8.000 7.550 7.600 445,845 -0.35(-4.40%)
Feb 09, 2018 7.300 8.150 7.200 7.950 1,454,866 +0.80(+11.19%)
Feb 08, 2018 7.450 7.550 7.150 7.150 351,137 -0.30(-4.03%)
Feb 07, 2018 7.300 7.500 7.200 7.450 287,412 +0.10(+1.36%)
Feb 06, 2018 7.050 7.475 7.000 7.350 407,736 +0.07(+1.03%)
Feb 05, 2018 7.250 7.400 7.100 7.275 437,932 -0.02(-0.34%)
Feb 02, 2018 7.500 7.600 7.300 7.300 443,528 -0.20(-2.67%)
Feb 01, 2018 7.800 7.800 7.500 7.500 394,378 -0.30(-3.85%)
Jan 31, 2018 7.700 8.000 7.650 7.800 593,739 +0.15(+1.96%)
Jan 30, 2018 7.850 8.050 7.600 7.650 775,734 -0.30(-3.77%)
Jan 29, 2018 8.845 8.845 7.650 7.950 1,177,683 -0.35(-4.22%)
Jan 26, 2018 8.850 8.850 8.300 8.300 907,797 -0.55(-6.21%)
Jan 25, 2018 9.250 9.250 8.745 8.850 601,663 -0.30(-3.28%)
Jan 24, 2018 9.150 9.250 8.850 9.150 456,258 +0.00(+0.00%)
Jan 23, 2018 9.250 9.300 9.075 9.150 336,249 -0.15(-1.61%)
Jan 22, 2018 9.300 9.395 9.150 9.300 217,657 +0.00(+0.00%)
Jan 19, 2018 9.150 9.450 9.150 9.300 175,117 +0.10(+1.09%)
Jan 18, 2018 9.600 9.800 9.100 9.200 285,904 -0.45(-4.66%)
Jan 17, 2018 9.800 10.00 9.450 9.650 707,475 +0.35(+3.76%)
Jan 16, 2018 9.450 9.450 9.200 9.300 386,463 -0.10(-1.06%)
Jan 12, 2018 9.400 9.400 9.400 0 +0.25(+2.73%)
Jan 11, 2018 8.850 9.250 8.850 9.150 308,089 +0.25(+2.81%)
Jan 10, 2018 9.000 9.150 8.800 8.900 231,577 -0.15(-1.66%)
Jan 09, 2018 9.150 9.300 9.000 9.050 191,369 -0.05(-0.55%)
Jan 08, 2018 9.000 9.250 8.950 9.100 276,832 +0.10(+1.11%)
Jan 05, 2018 9.050 9.300 8.850 9.000 394,457 +0.00(+0.00%)
Jan 04, 2018 8.950 9.050 8.850 9.000 129,005 +0.05(+0.56%)
Jan 03, 2018 8.900 9.050 8.800 8.950 218,823 +0.05(+0.56%)
Jan 02, 2018 9.000 9.050 8.800 8.900 330,236 -0.05(-0.56%)
Dec 29, 2017 8.950 8.950 8.950 0 +0.20(+2.29%)
Dec 28, 2017 8.800 8.945 8.675 8.750 116,774 +0.00(+0.00%)
Dec 27, 2017 8.900 9.100 8.700 8.750 190,546 -0.10(-1.13%)
Dec 26, 2017 9.000 9.050 8.750 8.850 149,857 -0.15(-1.67%)
Dec 22, 2017 9.300 9.300 8.900 9.000 260,503 -0.25(-2.70%)
Dec 21, 2017 9.150 9.400 9.050 9.250 495,032 +0.05(+0.54%)
Dec 20, 2017 9.300 9.300 8.875 9.200 335,865 +0.00(+0.00%)
Dec 19, 2017 8.800 9.350 8.800 9.200 468,159 +0.35(+3.95%)
Dec 18, 2017 8.700 8.950 8.650 8.850 262,245 +0.15(+1.72%)
Dec 15, 2017 8.550 8.850 8.550 8.700 455,475 +0.15(+1.75%)
Dec 14, 2017 8.600 8.650 8.375 8.550 336,519 -0.02(-0.29%)
Dec 13, 2017 8.400 8.750 8.350 8.575 393,817 +0.22(+2.69%)
Dec 12, 2017 8.600 8.650 8.250 8.350 405,568 -0.25(-2.91%)
Dec 11, 2017 8.600 8.700 8.400 8.600 296,468 +0.00(+0.00%)
Dec 08, 2017 8.800 8.825 8.600 8.600 273,701 -0.15(-1.71%)
Dec 07, 2017 8.650 8.850 8.550 8.750 145,295 +0.15(+1.74%)
Dec 06, 2017 8.750 8.850 8.550 8.600 148,530 -0.10(-1.15%)
Dec 05, 2017 8.600 8.850 8.600 8.700 238,042 +0.15(+1.75%)
Dec 04, 2017 8.950 8.995 8.550 8.550 330,952 -0.35(-3.93%)
Dec 01, 2017 9.050 9.100 8.700 8.900 855,282 -0.10(-1.11%)
Nov 30, 2017 9.500 9.500 8.950 9.000 445,749 -0.40(-4.26%)
Nov 29, 2017 9.500 9.650 9.150 9.400 337,097 -0.15(-1.57%)
Nov 28, 2017 9.450 9.700 9.400 9.550 225,641 +0.05(+0.53%)
Nov 27, 2017 9.550 9.750 9.400 9.500 571,892 -0.15(-1.55%)
Nov 24, 2017 9.500 9.750 9.450 9.650 146,920 +0.15(+1.58%)
Nov 22, 2017 9.250 9.750 9.250 9.500 425,856 +0.25(+2.70%)
Nov 21, 2017 9.000 9.350 8.957 9.250 313,621 +0.30(+3.35%)
Nov 20, 2017 8.750 9.050 8.750 8.950 371,902 +0.30(+3.47%)
Nov 17, 2017 8.550 8.900 8.500 8.650 429,542 -0.12(-1.42%)
Nov 16, 2017 8.750 8.925 8.700 8.775 381,883 +0.18(+2.03%)
Nov 15, 2017 8.850 8.850 8.550 8.600 318,273 -0.35(-3.91%)
Nov 14, 2017 9.150 9.250 8.850 8.950 189,681 -0.05(-0.56%)
Nov 13, 2017 8.850 9.050 8.800 9.000 327,670 +0.00(+0.00%)
Nov 10, 2017 9.350 9.464 9.000 9.000 672,716 -0.45(-4.76%)
Nov 09, 2017 9.900 9.900 9.300 9.450 669,849 -0.55(-5.50%)
Nov 08, 2017 9.500 10.10 9.000 10.00 1,101,657 +1.50(+17.65%)
Nov 07, 2017 8.600 8.900 8.350 8.500 494,901 -0.25(-2.86%)
Nov 06, 2017 8.600 8.750 8.500 8.750 214,414 +0.22(+2.64%)
Nov 03, 2017 8.650 8.766 8.500 8.525 209,606 -0.17(-2.01%)
Nov 02, 2017 8.750 8.825 8.600 8.700 305,697 +0.00(+0.00%)
Nov 01, 2017 8.900 9.000 8.560 8.700 251,609 -0.20(-2.25%)
Oct 31, 2017 8.800 9.150 8.650 8.900 247,862 +0.05(+0.56%)
Oct 30, 2017 9.050 9.250 8.705 8.850 419,764 -0.25(-2.75%)
Oct 27, 2017 9.050 9.200 8.850 9.100 338,253 +0.10(+1.11%)
Oct 26, 2017 9.250 9.350 8.900 9.000 313,560 -0.25(-2.70%)
Oct 25, 2017 9.550 9.600 9.150 9.250 439,119 -0.32(-3.39%)
Oct 24, 2017 9.650 9.750 9.500 9.575 190,691 -0.08(-0.78%)
Oct 23, 2017 9.600 9.800 8.550 9.650 1,311,732 +0.05(+0.52%)
Oct 20, 2017 9.600 9.700 9.500 9.600 174,150 +0.10(+1.05%)
Oct 19, 2017 9.500 9.700 9.425 9.500 426,429 -0.20(-2.06%)
Oct 18, 2017 9.600 9.750 9.500 9.700 171,191 +0.10(+1.04%)
Oct 17, 2017 9.600 9.700 9.500 9.600 212,459 +0.00(+0.00%)
Oct 16, 2017 9.650 9.750 9.550 9.600 147,104 -0.10(-1.03%)
Oct 13, 2017 9.600 9.700 9.500 9.700 153,049 +0.15(+1.57%)
Oct 12, 2017 9.450 9.775 9.450 9.550 208,134 +0.05(+0.53%)
Oct 11, 2017 9.600 9.700 9.400 9.500 153,677 -0.10(-1.04%)
Oct 10, 2017 9.450 9.725 9.450 9.600 165,515 +0.10(+1.05%)
Oct 09, 2017 9.650 9.700 9.400 9.500 191,838 -0.20(-2.06%)
Oct 06, 2017 9.700 9.700 9.550 9.700 148,752 +0.05(+0.52%)
Oct 05, 2017 9.650 9.700 9.500 9.650 200,903 +0.00(+0.00%)
Oct 04, 2017 9.500 9.675 9.500 9.650 188,322 +0.10(+1.05%)
Oct 03, 2017 9.650 9.700 9.475 9.550 267,941 -0.15(-1.55%)
Oct 02, 2017 9.500 9.700 9.500 9.700 182,781 +0.20(+2.11%)
Sep 29, 2017 9.600 9.700 9.450 9.500 204,446 -0.15(-1.55%)
Sep 28, 2017 9.600 9.700 9.450 9.650 260,578 +0.05(+0.52%)
Sep 27, 2017 9.700 9.400 9.600 346,497 +0.25(+2.67%)
Sep 26, 2017 9.400 9.500 9.300 9.350 207,751 +0.00(+0.00%)
Sep 25, 2017 9.650 9.700 9.250 9.350 310,687 -0.30(-3.11%)
Sep 22, 2017 9.550 9.700 9.450 9.650 235,179 +0.00(+0.00%)
Sep 21, 2017 9.500 9.700 9.450 9.650 238,171 +0.10(+1.05%)
Sep 20, 2017 9.650 9.700 9.450 9.550 522,980 -0.15(-1.55%)
Sep 19, 2017 9.950 9.950 9.650 9.700 305,484 -0.20(-2.02%)
Sep 18, 2017 9.850 10.10 9.750 9.900 330,561 +0.10(+1.02%)
Sep 15, 2017 9.800 10.00 9.700 9.800 325,543 +0.00(+0.00%)
Sep 14, 2017 9.850 10.05 9.650 9.800 301,809 -0.10(-1.01%)
Sep 13, 2017 9.900 10.15 9.800 9.900 268,430 -0.10(-1.00%)
Sep 12, 2017 9.900 10.15 9.800 10.00 232,349 +0.10(+1.01%)
Sep 11, 2017 9.800 10.10 9.800 9.900 362,324 +0.15(+1.54%)
Sep 08, 2017 9.950 9.950 9.700 9.750 234,114 -0.15(-1.52%)
Sep 07, 2017 9.900 10.14 9.850 9.900 180,263 +0.00(+0.00%)
Sep 06, 2017 10.00 10.05 9.850 9.900 249,307 -0.05(-0.50%)
Sep 05, 2017 9.900 10.15 9.800 9.950 269,985 -0.05(-0.50%)
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.