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

Mitek Systems Inc (NQ: MITK )

12.63 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2020 8.020 8.140 7.555 7.880 538,460 -0.22(-2.72%)
Mar 30, 2020 8.080 8.390 7.700 8.100 657,017 -0.05(-0.61%)
Mar 27, 2020 7.880 8.240 7.280 8.150 545,200 +0.03(+0.37%)
Mar 26, 2020 7.600 8.200 7.560 8.120 483,128 +0.60(+7.98%)
Mar 25, 2020 7.220 7.770 6.960 7.520 564,090 +0.59(+8.51%)
Mar 24, 2020 7.130 7.150 6.520 6.930 384,717 +0.36(+5.48%)
Mar 23, 2020 6.130 6.740 6.050 6.570 540,219 +0.51(+8.42%)
Mar 20, 2020 6.200 6.599 6.000 6.060 536,300 -0.11(-1.78%)
Mar 19, 2020 5.490 6.250 5.410 6.170 385,684 +0.61(+10.97%)
Mar 18, 2020 5.580 6.050 5.260 5.560 656,634 -0.51(-8.40%)
Mar 17, 2020 6.260 6.340 5.670 6.070 651,506 -0.12(-1.94%)
Mar 16, 2020 6.640 6.760 6.180 6.190 495,772 -1.05(-14.50%)
Mar 13, 2020 7.340 7.475 6.780 7.240 479,300 +0.12(+1.69%)
Mar 12, 2020 7.320 7.570 7.028 7.120 792,908 -0.52(-6.81%)
Mar 11, 2020 7.230 7.700 7.230 7.640 604,556 +0.16(+2.14%)
Mar 10, 2020 8.080 8.200 7.390 7.480 869,039 -0.49(-6.15%)
Mar 09, 2020 8.040 8.140 7.910 7.970 803,948 -0.44(-5.23%)
Mar 06, 2020 8.640 8.655 8.130 8.410 595,400 -0.37(-4.21%)
Mar 05, 2020 8.970 9.062 8.730 8.780 429,352 -0.13(-1.46%)
Mar 04, 2020 8.770 8.980 8.700 8.910 286,898 +0.27(+3.12%)
Mar 03, 2020 8.800 8.970 8.530 8.640 360,561 -0.18(-2.04%)
Mar 02, 2020 8.980 9.000 8.510 8.820 367,799 +0.11(+1.26%)
Feb 28, 2020 8.640 8.910 8.530 8.710 414,000 -0.08(-0.97%)
Feb 27, 2020 9.010 9.065 8.750 8.795 473,896 -0.34(-3.72%)
Feb 26, 2020 9.210 9.370 9.110 9.135 501,033 -0.09(-0.92%)
Feb 25, 2020 9.500 9.500 9.160 9.220 352,822 -0.26(-2.74%)
Feb 24, 2020 9.310 9.580 9.290 9.480 243,290 -0.11(-1.15%)
Feb 21, 2020 9.640 9.650 9.470 9.590 226,300 -0.04(-0.42%)
Feb 20, 2020 9.730 9.850 9.490 9.630 291,195 -0.10(-1.03%)
Feb 19, 2020 9.850 9.900 9.660 9.730 320,416 -0.12(-1.22%)
Feb 18, 2020 9.890 10.09 9.850 9.850 213,477 -0.04(-0.40%)
Feb 14, 2020 9.960 10.23 9.860 9.890 420,400 -0.03(-0.30%)
Feb 13, 2020 9.750 9.920 9.720 9.920 408,061 +0.25(+2.59%)
Feb 12, 2020 9.650 9.930 9.600 9.670 510,869 +0.16(+1.68%)
Feb 11, 2020 9.130 9.820 9.060 9.510 1,088,309 +0.42(+4.62%)
Feb 10, 2020 8.970 9.220 8.970 9.090 235,722 +0.14(+1.56%)
Feb 07, 2020 9.190 9.190 8.900 8.950 204,200 -0.25(-2.72%)
Feb 06, 2020 9.310 9.340 9.140 9.200 162,207 -0.02(-0.22%)
Feb 05, 2020 9.260 9.300 9.080 9.220 263,497 +0.01(+0.11%)
Feb 04, 2020 9.500 9.550 9.150 9.210 429,394 -0.28(-3.00%)
Feb 03, 2020 9.780 9.950 9.360 9.495 512,942 -0.27(-2.72%)
Jan 31, 2020 9.730 10.50 9.600 9.760 768,000 +0.41(+4.39%)
Jan 30, 2020 8.960 9.570 8.930 9.350 447,081 +0.35(+3.89%)
Jan 29, 2020 9.020 9.100 8.930 9.000 189,478 +0.00(+0.00%)
Jan 28, 2020 9.150 9.200 8.985 9.000 242,407 -0.08(-0.88%)
Jan 27, 2020 9.050 9.160 8.960 9.080 358,642 -0.09(-0.98%)
Jan 24, 2020 9.280 9.300 9.060 9.170 275,000 -0.02(-0.22%)
Jan 23, 2020 9.070 9.300 9.010 9.190 264,805 +0.08(+0.88%)
Jan 22, 2020 9.210 9.380 9.095 9.110 205,947 -0.09(-0.98%)
Jan 21, 2020 9.430 9.480 9.170 9.200 329,635 -0.22(-2.34%)
Jan 17, 2020 9.690 9.690 9.340 9.420 874,600 -0.18(-1.87%)
Jan 16, 2020 9.220 9.690 9.150 9.600 499,642 +0.45(+4.92%)
Jan 15, 2020 8.880 9.340 8.875 9.150 789,786 +0.30(+3.45%)
Jan 14, 2020 8.730 8.980 8.707 8.845 631,976 +0.12(+1.32%)
Jan 13, 2020 8.400 8.830 8.372 8.730 582,644 +0.30(+3.56%)
Jan 10, 2020 8.050 8.900 8.000 8.430 672,900 +0.44(+5.51%)
Jan 09, 2020 8.070 8.090 7.950 7.990 262,704 -0.01(-0.12%)
Jan 08, 2020 7.790 8.050 7.790 8.000 313,402 +0.18(+2.30%)
Jan 07, 2020 7.760 7.990 7.760 7.820 357,198 +0.03(+0.32%)
Jan 06, 2020 7.780 7.909 7.730 7.795 220,334 -0.01(-0.19%)
Jan 03, 2020 7.740 7.940 7.740 7.810 192,900 -0.01(-0.13%)
Jan 02, 2020 7.730 7.830 7.680 7.820 250,550 +0.17(+2.22%)
Dec 31, 2019 7.680 7.770 7.620 7.650 215,200 -0.04(-0.52%)
Dec 30, 2019 7.670 7.820 7.600 7.690 338,946 +0.06(+0.79%)
Dec 27, 2019 7.640 7.680 7.490 7.630 247,800 -0.05(-0.65%)
Dec 26, 2019 7.770 7.945 7.630 7.680 276,102 -0.11(-1.41%)
Dec 24, 2019 7.510 7.850 7.470 7.790 263,100 +0.20(+2.64%)
Dec 23, 2019 7.620 7.720 7.500 7.590 371,673 -0.01(-0.13%)
Dec 20, 2019 7.650 7.890 7.460 7.600 1,016,200 +0.34(+4.68%)
Dec 19, 2019 7.400 7.450 7.230 7.260 297,079 -0.16(-2.09%)
Dec 18, 2019 7.250 7.500 7.250 7.415 429,598 +0.16(+2.13%)
Dec 17, 2019 7.240 7.350 7.200 7.260 251,357 +0.02(+0.28%)
Dec 16, 2019 7.080 7.390 7.080 7.240 476,801 +0.15(+2.12%)
Dec 13, 2019 7.120 7.190 7.060 7.090 230,200 -0.02(-0.28%)
Dec 12, 2019 7.180 7.210 7.080 7.110 260,842 -0.06(-0.84%)
Dec 11, 2019 7.300 7.300 7.090 7.170 254,109 -0.07(-0.97%)
Dec 10, 2019 7.240 7.340 7.170 7.240 191,827 -0.02(-0.28%)
Dec 09, 2019 7.290 7.390 7.200 7.260 422,398 -0.04(-0.55%)
Dec 06, 2019 7.280 7.430 7.270 7.300 235,600 +0.00(+0.00%)
Dec 05, 2019 7.150 7.430 7.070 7.300 403,624 +0.23(+3.25%)
Dec 04, 2019 7.120 7.120 7.010 7.070 328,983 -0.03(-0.42%)
Dec 03, 2019 7.000 7.130 6.970 7.100 400,721 +0.07(+1.00%)
Dec 02, 2019 7.130 7.200 6.960 7.030 430,425 -0.10(-1.40%)
Nov 29, 2019 7.210 7.280 7.130 7.130 177,600 -0.11(-1.52%)
Nov 27, 2019 7.150 7.360 7.110 7.240 225,200 +0.07(+0.91%)
Nov 26, 2019 7.380 7.480 7.170 7.175 246,651 -0.21(-2.78%)
Nov 25, 2019 7.270 7.580 7.240 7.380 521,573 +0.14(+1.93%)
Nov 22, 2019 7.320 7.380 7.120 7.240 675,000 -0.07(-0.96%)
Nov 21, 2019 7.290 7.338 7.220 7.310 476,130 +0.08(+1.11%)
Nov 20, 2019 7.220 7.330 7.170 7.230 496,138 +0.03(+0.42%)
Nov 19, 2019 7.230 7.300 7.030 7.200 720,707 -0.14(-1.91%)
Nov 18, 2019 7.180 7.530 7.180 7.340 657,170 +0.15(+2.09%)
Nov 15, 2019 7.500 7.545 7.140 7.190 1,499,900 -0.52(-6.74%)
Nov 14, 2019 7.960 8.030 7.420 7.710 1,334,018 -0.34(-4.22%)
Nov 13, 2019 7.880 8.230 7.840 8.050 495,298 +0.15(+1.90%)
Nov 12, 2019 7.940 7.940 7.600 7.900 891,142 -0.04(-0.50%)
Nov 11, 2019 7.950 8.100 7.700 7.940 1,008,355 -0.16(-1.98%)
Nov 08, 2019 9.750 9.750 8.010 8.100 2,227,200 -1.70(-17.35%)
Nov 07, 2019 9.470 9.970 9.070 9.800 575,422 -0.04(-0.41%)
Nov 06, 2019 9.730 9.900 9.707 9.840 311,870 +0.11(+1.13%)
Nov 05, 2019 9.590 9.800 9.590 9.730 219,225 +0.14(+1.46%)
Nov 04, 2019 9.680 9.680 9.440 9.590 269,316 -0.01(-0.10%)
Nov 01, 2019 9.670 9.750 9.580 9.600 210,700 -0.04(-0.41%)
Oct 31, 2019 9.760 9.770 9.500 9.640 155,276 -0.09(-0.92%)
Oct 30, 2019 9.720 9.850 9.700 9.730 216,520 +0.04(+0.36%)
Oct 29, 2019 9.740 9.760 9.680 9.695 116,314 -0.04(-0.36%)
Oct 28, 2019 9.650 9.810 9.580 9.730 118,123 +0.14(+1.46%)
Oct 25, 2019 9.620 9.620 9.500 9.590 150,500 -0.02(-0.21%)
Oct 24, 2019 9.460 9.740 9.460 9.610 119,760 +0.17(+1.80%)
Oct 23, 2019 9.400 9.520 9.310 9.440 139,368 +0.09(+0.96%)
Oct 22, 2019 9.640 9.770 9.330 9.350 215,779 -0.29(-3.01%)
Oct 21, 2019 9.650 9.730 9.530 9.640 127,336 +0.01(+0.10%)
Oct 18, 2019 9.670 9.690 9.450 9.630 242,400 -0.10(-1.03%)
Oct 17, 2019 9.710 9.770 9.670 9.730 124,728 +0.02(+0.21%)
Oct 16, 2019 9.750 9.800 9.615 9.710 139,981 -0.08(-0.82%)
Oct 15, 2019 9.790 9.900 9.700 9.790 196,874 +0.00(+0.00%)
Oct 14, 2019 9.950 9.990 9.660 9.790 208,452 -0.20(-2.00%)
Oct 11, 2019 10.17 10.23 9.980 9.990 167,100 -0.09(-0.89%)
Oct 10, 2019 9.980 10.20 9.970 10.08 195,460 +0.06(+0.65%)
Oct 09, 2019 10.09 10.09 9.900 10.02 201,287 +0.04(+0.35%)
Oct 08, 2019 9.980 10.09 9.920 9.980 165,883 -0.01(-0.10%)
Oct 07, 2019 9.960 10.05 9.900 9.990 176,011 -0.02(-0.15%)
Oct 04, 2019 9.940 10.33 9.880 10.01 209,900 +0.06(+0.60%)
Oct 03, 2019 9.680 9.960 9.610 9.945 255,648 +0.20(+2.05%)
Oct 02, 2019 9.680 9.780 9.643 9.745 192,468 +0.04(+0.46%)
Oct 01, 2019 9.690 9.810 9.620 9.700 246,086 +0.05(+0.52%)
Sep 30, 2019 9.520 9.770 9.520 9.650 200,604 +0.24(+2.55%)
Sep 27, 2019 9.610 9.650 9.150 9.410 195,600 -0.22(-2.28%)
Sep 26, 2019 9.710 9.750 9.550 9.630 174,202 -0.09(-0.93%)
Sep 25, 2019 9.790 9.860 9.620 9.720 124,578 -0.06(-0.61%)
Sep 24, 2019 9.810 9.895 9.610 9.780 179,247 -0.05(-0.51%)
Sep 23, 2019 9.900 9.900 9.680 9.830 112,149 -0.08(-0.81%)
Sep 20, 2019 9.830 10.05 9.800 9.910 406,500 +0.05(+0.51%)
Sep 19, 2019 9.810 9.930 9.800 9.860 160,958 +0.05(+0.51%)
Sep 18, 2019 9.840 9.940 9.680 9.810 183,492 -0.02(-0.20%)
Sep 17, 2019 9.840 10.01 9.770 9.830 171,178 -0.10(-1.01%)
Sep 16, 2019 9.970 10.07 9.895 9.930 239,839 -0.04(-0.45%)
Sep 13, 2019 10.03 10.10 9.895 9.975 157,600 -0.01(-0.05%)
Sep 12, 2019 10.08 10.25 9.850 9.980 184,592 -0.03(-0.30%)
Sep 11, 2019 9.700 10.05 9.640 10.01 315,569 +0.32(+3.30%)
Sep 10, 2019 9.500 9.790 9.350 9.690 243,579 +0.22(+2.32%)
Sep 09, 2019 9.660 9.720 9.400 9.470 249,296 -0.20(-2.07%)
Sep 06, 2019 9.870 9.890 9.670 9.670 80,400 -0.21(-2.13%)
Sep 05, 2019 10.12 10.12 9.862 9.880 142,637 -0.05(-0.50%)
Sep 04, 2019 10.09 10.11 9.820 9.930 198,034 -0.13(-1.29%)
Sep 03, 2019 10.14 10.20 10.00 10.06 151,414 -0.08(-0.79%)
Aug 30, 2019 9.960 10.17 9.910 10.14 272,100 +0.25(+2.53%)
Aug 29, 2019 9.810 9.950 9.765 9.890 238,401 +0.16(+1.64%)
Aug 28, 2019 9.630 9.900 9.510 9.730 265,331 +0.06(+0.62%)
Aug 27, 2019 9.610 9.775 9.550 9.670 299,242 +0.06(+0.62%)
Aug 26, 2019 9.480 9.630 9.420 9.610 191,947 +0.20(+2.13%)
Aug 23, 2019 9.640 9.720 9.350 9.410 226,200 -0.22(-2.28%)
Aug 22, 2019 9.650 9.710 9.435 9.630 98,793 -0.01(-0.10%)
Aug 21, 2019 9.390 9.770 9.370 9.640 265,695 +0.24(+2.55%)
Aug 20, 2019 9.360 9.460 9.280 9.400 345,623 +0.04(+0.43%)
Aug 19, 2019 9.570 9.600 9.330 9.360 183,181 -0.18(-1.89%)
Aug 16, 2019 9.490 9.620 9.480 9.540 229,500 -0.01(-0.10%)
Aug 15, 2019 9.520 9.630 9.450 9.550 136,351 +0.04(+0.42%)
Aug 14, 2019 9.590 9.690 9.380 9.510 269,060 -0.16(-1.65%)
Aug 13, 2019 9.660 9.790 9.620 9.670 200,937 +0.01(+0.10%)
Aug 12, 2019 9.560 9.840 9.550 9.660 194,061 +0.02(+0.21%)
Aug 09, 2019 9.860 9.930 9.600 9.640 316,500 -0.26(-2.63%)
Aug 08, 2019 9.780 9.990 9.770 9.900 226,315 +0.11(+1.12%)
Aug 07, 2019 9.510 9.895 9.500 9.790 210,100 +0.21(+2.19%)
Aug 06, 2019 9.610 9.760 9.530 9.580 448,191 -0.02(-0.21%)
Aug 05, 2019 9.920 9.940 9.550 9.600 425,787 -0.42(-4.19%)
Aug 02, 2019 10.04 10.09 9.980 10.02 308,600 -0.05(-0.50%)
Aug 01, 2019 10.02 10.14 9.960 10.07 333,213 +0.03(+0.30%)
Jul 31, 2019 10.20 10.33 10.03 10.04 275,329 -0.14(-1.38%)
Jul 30, 2019 10.33 10.38 10.14 10.18 280,394 -0.16(-1.55%)
Jul 29, 2019 10.33 10.40 10.16 10.34 429,130 +0.02(+0.19%)
Jul 26, 2019 10.99 11.15 10.30 10.32 679,500 -0.74(-6.69%)
Jul 25, 2019 11.11 11.19 10.86 11.06 342,827 -0.05(-0.45%)
Jul 24, 2019 11.00 11.19 10.94 11.11 267,259 +0.09(+0.82%)
Jul 23, 2019 11.23 11.25 10.84 11.02 392,203 -0.18(-1.61%)
Jul 22, 2019 10.75 11.22 10.70 11.20 913,852 +0.47(+4.38%)
Jul 19, 2019 11.01 11.43 10.70 10.73 1,073,700 -0.31(-2.81%)
Jul 18, 2019 10.77 11.17 10.77 11.04 561,957 +0.29(+2.70%)
Jul 17, 2019 10.56 11.03 10.56 10.75 709,174 +0.18(+1.70%)
Jul 16, 2019 10.15 10.65 10.15 10.57 728,182 +0.38(+3.73%)
Jul 15, 2019 10.08 10.19 10.04 10.19 485,075 +0.16(+1.60%)
Jul 12, 2019 10.00 10.10 9.980 10.03 610,500 +0.02(+0.20%)
Jul 11, 2019 10.07 10.11 9.915 10.01 335,275 +0.02(+0.20%)
Jul 10, 2019 10.05 10.13 9.990 9.990 322,057 +0.00(+0.00%)
Jul 09, 2019 10.04 10.13 9.990 9.990 359,087 +0.00(+0.00%)
Jul 08, 2019 10.05 10.14 9.900 9.990 572,230 -0.01(-0.10%)
Jul 05, 2019 10.04 10.04 9.820 10.00 333,000 +0.00(+0.00%)
Jul 03, 2019 10.18 10.20 9.920 10.00 237,900 -0.01(-0.10%)
Jul 02, 2019 9.840 10.04 9.770 10.01 280,412 +0.11(+1.11%)
Jul 01, 2019 9.970 9.990 9.810 9.900 208,882 -0.04(-0.40%)
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%)
Jun 03, 2019 10.24 10.24 9.790 9.900 588,488 -0.30(-2.94%)
May 31, 2019 10.10 10.27 10.10 10.20 547,300 +0.06(+0.59%)
May 30, 2019 10.02 10.14 9.950 10.14 261,525 +0.15(+1.50%)
May 29, 2019 10.06 10.18 9.960 9.990 528,530 -0.10(-0.99%)
May 28, 2019 10.00 10.37 9.950 10.09 884,379 +0.17(+1.71%)
May 24, 2019 10.09 10.17 9.900 9.920 248,200 -0.14(-1.39%)
May 23, 2019 10.15 10.15 10.03 10.06 284,001 -0.13(-1.28%)
May 22, 2019 10.14 10.28 10.14 10.19 494,772 +0.00(+0.00%)
May 21, 2019 10.28 10.34 10.15 10.19 623,963 -0.03(-0.29%)
May 20, 2019 10.25 10.26 10.11 10.22 431,548 -0.07(-0.68%)
May 17, 2019 10.26 10.35 10.07 10.29 596,700 -0.08(-0.77%)
May 16, 2019 10.41 10.50 10.33 10.37 366,168 -0.05(-0.48%)
May 15, 2019 10.36 10.54 10.36 10.42 516,557 -0.04(-0.38%)
May 14, 2019 10.40 10.63 10.37 10.46 472,818 +0.09(+0.87%)
May 13, 2019 10.48 10.55 10.35 10.37 493,233 -0.26(-2.45%)
May 10, 2019 10.67 10.73 10.45 10.63 491,200 -0.02(-0.19%)
May 09, 2019 10.83 10.84 10.48 10.65 560,404 -0.20(-1.84%)
May 08, 2019 10.79 10.98 10.73 10.85 604,422 +0.03(+0.28%)
May 07, 2019 10.90 10.91 10.70 10.82 565,023 -0.12(-1.10%)
May 06, 2019 11.00 11.02 10.80 10.94 403,354 -0.17(-1.53%)
May 03, 2019 11.00 11.18 10.75 11.11 517,200 +0.11(+1.00%)
May 02, 2019 10.29 11.12 9.600 11.00 1,924,100 -1.07(-8.86%)
May 01, 2019 11.80 12.10 11.72 12.07 628,821 +0.17(+1.43%)
Apr 30, 2019 11.62 11.92 11.62 11.90 527,602 +0.27(+2.32%)
Apr 29, 2019 11.60 11.81 11.50 11.63 217,121 -0.05(-0.43%)
Apr 26, 2019 11.66 11.85 11.46 11.68 256,400 +0.02(+0.17%)
Apr 25, 2019 11.77 11.84 11.54 11.66 121,268 -0.09(-0.77%)
Apr 24, 2019 11.75 11.90 11.72 11.75 149,548 -0.03(-0.25%)
Apr 23, 2019 11.70 11.93 11.70 11.78 163,716 +0.08(+0.68%)
Apr 22, 2019 11.70 11.75 11.60 11.70 141,252 -0.05(-0.43%)
Apr 18, 2019 11.80 11.80 11.28 11.75 345,900 -0.07(-0.59%)
Apr 17, 2019 11.93 11.93 11.70 11.82 139,744 -0.03(-0.25%)
Apr 16, 2019 11.89 12.08 11.79 11.85 247,416 -0.02(-0.17%)
Apr 15, 2019 11.83 11.94 11.72 11.87 127,438 +0.01(+0.08%)
Apr 12, 2019 11.92 11.97 11.60 11.86 353,600 -0.06(-0.50%)
Apr 11, 2019 12.01 12.09 11.91 11.92 101,340 -0.08(-0.67%)
Apr 10, 2019 12.05 12.14 11.96 12.00 153,146 -0.08(-0.66%)
Apr 09, 2019 12.00 12.17 11.82 12.08 254,354 +0.04(+0.33%)
Apr 08, 2019 11.96 12.21 11.89 12.04 297,651 +0.12(+1.01%)
Apr 05, 2019 12.00 12.00 11.77 11.92 255,000 -0.08(-0.67%)
Apr 04, 2019 12.00 12.18 11.75 12.00 315,665 -0.04(-0.33%)
Apr 03, 2019 12.09 12.12 11.92 12.04 336,485 +0.04(+0.33%)
Apr 02, 2019 12.18 12.25 11.94 12.00 268,189 -0.20(-1.64%)
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.