Indicators

Mitek Systems Inc (NQ: MITK )

11.60 -0.69 (-5.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.