Indicators

Mitek Systems Inc (NQ: MITK )

13.86 -0.32 (-2.26%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.250	3.360	3.210	3.300	242,336	+0.01(+0.46%)
May 28, 2015	3.230	3.290	3.190	3.285	106,957	+0.08(+2.34%)
May 27, 2015	3.250	3.270	3.180	3.210	66,002	+0.00(+0.00%)
May 26, 2015	3.210	3.250	3.190	3.210	79,584	-0.03(-0.93%)
May 22, 2015	3.250	3.240	3.240	3.240	78,400	-0.04(-1.22%)
May 21, 2015	3.250	3.300	3.220	3.280	35,067	+0.00(+0.00%)
May 20, 2015	3.280	3.300	3.220	3.280	141,300	-0.02(-0.61%)
May 19, 2015	3.260	3.300	3.200	3.300	79,030	+0.01(+0.30%)
May 18, 2015	3.240	3.300	3.211	3.290	101,979	+0.05(+1.54%)
May 15, 2015	3.180	3.250	3.160	3.240	119,733	+0.06(+1.89%)
May 14, 2015	3.180	3.200	3.074	3.180	113,981	+0.01(+0.32%)
May 13, 2015	3.130	3.190	3.040	3.170	147,920	+0.00(+0.00%)
May 12, 2015	3.160	3.200	3.130	3.170	69,066	+0.02(+0.79%)
May 11, 2015	3.140	3.230	3.120	3.145	169,320	+0.04(+1.13%)
May 08, 2015	3.070	3.150	3.050	3.110	129,350	+0.07(+2.30%)
May 07, 2015	3.070	3.070	3.030	3.040	96,298	-0.01(-0.33%)
May 06, 2015	3.050	3.090	3.030	3.050	103,028	-0.02(-0.65%)
May 05, 2015	3.130	3.170	3.000	3.070	194,670	-0.06(-1.92%)
May 04, 2015	3.350	3.350	3.080	3.130	263,617	-0.19(-5.72%)

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.