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

Mitek Systems Inc (NQ: MITK )

12.66 -0.28 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2021 14.50 14.78 14.41 14.58 431,232 +0.26(+1.82%)
Mar 30, 2021 13.99 14.38 13.76 14.32 515,178 +0.09(+0.63%)
Mar 29, 2021 14.26 14.36 13.78 14.23 410,761 -0.18(-1.25%)
Mar 26, 2021 14.45 14.63 14.12 14.41 469,000 -0.02(-0.10%)
Mar 25, 2021 13.61 14.59 13.53 14.43 584,857 +0.43(+3.04%)
Mar 24, 2021 14.33 14.85 13.89 14.00 673,510 -0.31(-2.17%)
Mar 23, 2021 14.81 14.98 14.27 14.31 856,500 -1.05(-6.84%)
Mar 22, 2021 15.43 15.57 15.30 15.36 260,788 +0.09(+0.59%)
Mar 19, 2021 15.28 15.65 15.21 15.27 768,400 +0.05(+0.33%)
Mar 18, 2021 15.47 15.60 15.13 15.22 893,253 -0.58(-3.67%)
Mar 17, 2021 15.73 15.95 15.32 15.80 391,716 +0.04(+0.25%)
Mar 16, 2021 15.98 16.35 15.43 15.76 519,212 -0.14(-0.88%)
Mar 15, 2021 15.72 15.94 15.16 15.90 791,048 +0.61(+3.96%)
Mar 12, 2021 15.37 15.46 15.06 15.29 731,800 -0.42(-2.64%)
Mar 11, 2021 15.57 15.85 15.23 15.71 684,693 +0.35(+2.28%)
Mar 10, 2021 15.40 15.84 15.24 15.36 1,051,848 +0.13(+0.85%)
Mar 09, 2021 14.49 15.49 14.49 15.23 1,201,185 +1.10(+7.78%)
Mar 08, 2021 15.24 15.27 14.07 14.13 939,260 -0.80(-5.36%)
Mar 05, 2021 14.98 15.11 13.52 14.93 1,309,000 -0.09(-0.60%)
Mar 04, 2021 15.73 16.06 14.70 15.02 776,833 -0.88(-5.53%)
Mar 03, 2021 16.21 16.36 15.75 15.90 517,582 -0.38(-2.33%)
Mar 02, 2021 16.90 17.20 16.19 16.28 478,495 -0.32(-1.93%)
Mar 01, 2021 16.30 16.66 15.91 16.60 948,894 +1.32(+8.64%)
Feb 26, 2021 15.66 15.84 15.12 15.28 800,400 -0.06(-0.39%)
Feb 25, 2021 16.35 16.66 15.10 15.34 877,052 -0.50(-3.16%)
Feb 24, 2021 15.60 15.93 15.40 15.84 442,693 +0.22(+1.41%)
Feb 23, 2021 15.52 15.72 14.78 15.62 749,066 -0.27(-1.70%)
Feb 22, 2021 16.25 16.48 15.80 15.89 618,075 -0.46(-2.81%)
Feb 19, 2021 16.28 16.75 16.13 16.35 660,800 +0.09(+0.55%)
Feb 18, 2021 16.36 16.40 15.76 16.26 851,715 -0.36(-2.17%)
Feb 17, 2021 16.41 16.87 16.15 16.62 760,866 +0.12(+0.73%)
Feb 16, 2021 16.75 16.95 16.38 16.50 585,403 -0.10(-0.60%)
Feb 12, 2021 16.50 16.70 16.25 16.60 694,100 -0.01(-0.06%)
Feb 11, 2021 16.54 17.22 16.35 16.61 1,155,689 +0.34(+2.09%)
Feb 10, 2021 16.92 17.20 16.18 16.27 1,325,432 -0.53(-3.15%)
Feb 09, 2021 15.84 16.84 15.74 16.80 1,598,782 +1.01(+6.40%)
Feb 08, 2021 16.00 16.31 15.29 15.79 1,413,432 +0.03(+0.19%)
Feb 05, 2021 16.11 16.13 15.50 15.76 830,000 -0.21(-1.31%)
Feb 04, 2021 15.29 16.13 15.05 15.97 1,418,829 +0.82(+5.41%)
Feb 03, 2021 15.20 15.73 15.01 15.15 2,795,250 -0.01(-0.07%)
Feb 02, 2021 15.64 15.67 14.75 15.16 4,071,775 -1.67(-9.92%)
Feb 01, 2021 16.62 16.97 16.23 16.83 663,312 +0.68(+4.21%)
Jan 29, 2021 17.02 17.54 15.88 16.15 1,417,600 -1.32(-7.56%)
Jan 28, 2021 17.00 17.86 16.75 17.47 876,022 +0.85(+5.11%)
Jan 27, 2021 17.09 17.14 16.11 16.62 983,386 -1.03(-5.84%)
Jan 26, 2021 18.49 18.73 17.60 17.65 689,472 -0.92(-4.95%)
Jan 25, 2021 19.24 19.34 17.65 18.57 1,017,855 -0.27(-1.43%)
Jan 22, 2021 17.50 18.87 17.40 18.84 988,300 +1.49(+8.59%)
Jan 21, 2021 17.26 17.59 17.00 17.35 590,319 +0.35(+2.06%)
Jan 20, 2021 16.75 17.25 16.64 17.00 429,033 +0.38(+2.29%)
Jan 19, 2021 17.04 17.13 16.39 16.62 551,488 -0.31(-1.83%)
Jan 15, 2021 17.10 17.29 16.60 16.93 571,200 -0.36(-2.08%)
Jan 14, 2021 17.12 17.52 17.08 17.29 377,795 +0.25(+1.47%)
Jan 13, 2021 17.50 17.65 16.93 17.04 506,155 -0.41(-2.35%)
Jan 12, 2021 17.02 17.49 16.90 17.45 470,793 +0.32(+1.87%)
Jan 11, 2021 16.59 17.54 16.43 17.13 639,480 +0.14(+0.82%)
Jan 08, 2021 17.38 17.40 16.63 16.99 466,000 -0.20(-1.16%)
Jan 07, 2021 16.83 17.31 16.71 17.19 647,644 +0.48(+2.87%)
Jan 06, 2021 16.82 16.95 16.32 16.71 702,030 -0.25(-1.47%)
Jan 05, 2021 16.41 17.10 16.26 16.96 689,769 +0.49(+2.98%)
Jan 04, 2021 17.65 17.75 15.80 16.47 1,181,972 -1.31(-7.37%)
Dec 31, 2020 17.78 17.78 17.78 571,377 -0.18(-1.00%)
Dec 30, 2020 17.38 18.19 17.30 17.96 571,377 +0.76(+4.42%)
Dec 29, 2020 17.65 17.75 16.84 17.20 819,232 -0.50(-2.82%)
Dec 28, 2020 19.47 19.48 17.56 17.70 1,183,971 -1.05(-5.60%)
Dec 24, 2020 18.45 18.90 18.40 18.75 353,400 +0.29(+1.57%)
Dec 23, 2020 19.36 19.59 18.16 18.46 943,081 -0.61(-3.20%)
Dec 22, 2020 18.94 19.88 18.66 19.07 1,589,146 +0.68(+3.70%)
Dec 21, 2020 17.34 18.44 17.00 18.39 1,201,391 +0.75(+4.25%)
Dec 18, 2020 17.00 17.67 16.62 17.64 1,724,700 +0.58(+3.40%)
Dec 17, 2020 16.68 17.47 16.52 17.06 1,381,057 +0.79(+4.86%)
Dec 16, 2020 16.40 16.58 15.94 16.27 1,125,869 +0.06(+0.37%)
Dec 15, 2020 15.25 16.22 15.12 16.21 1,438,761 +1.58(+10.80%)
Dec 14, 2020 14.56 15.02 14.42 14.63 987,989 +0.41(+2.88%)
Dec 11, 2020 13.80 14.55 13.68 14.22 781,600 +0.32(+2.30%)
Dec 10, 2020 13.20 13.97 13.14 13.90 796,397 +0.79(+6.03%)
Dec 09, 2020 13.81 14.00 12.92 13.11 1,287,084 -0.04(-0.30%)
Dec 08, 2020 12.09 13.32 12.09 13.15 1,597,106 +1.12(+9.31%)
Dec 07, 2020 12.25 12.30 11.90 12.03 564,693 -0.14(-1.15%)
Dec 04, 2020 11.89 12.32 11.89 12.17 365,600 +0.28(+2.35%)
Dec 03, 2020 11.59 11.99 11.55 11.89 422,294 +0.38(+3.30%)
Dec 02, 2020 11.54 11.54 11.27 11.51 381,371 -0.07(-0.60%)
Dec 01, 2020 11.95 12.04 11.45 11.58 528,782 -0.20(-1.70%)
Nov 30, 2020 12.00 12.17 11.70 11.78 838,489 -0.06(-0.51%)
Nov 27, 2020 11.92 11.96 11.59 11.84 239,700 +0.08(+0.68%)
Nov 25, 2020 11.40 12.05 11.38 11.76 456,100 +0.35(+3.07%)
Nov 24, 2020 11.77 11.81 11.27 11.41 815,075 -0.38(-3.22%)
Nov 23, 2020 12.00 12.05 11.56 11.79 670,774 -0.17(-1.42%)
Nov 20, 2020 12.10 12.20 11.90 11.96 536,100 -0.19(-1.56%)
Nov 19, 2020 12.06 12.27 11.67 12.15 403,622 +0.06(+0.50%)
Nov 18, 2020 12.61 12.80 12.06 12.09 576,362 -0.50(-3.97%)
Nov 17, 2020 12.31 12.79 12.30 12.59 805,542 -0.46(-3.52%)
Nov 16, 2020 13.15 13.39 12.94 13.05 516,957 -0.01(-0.08%)
Nov 13, 2020 13.40 13.48 12.95 13.06 383,100 -0.33(-2.46%)
Nov 12, 2020 13.40 13.54 13.28 13.39 456,444 -0.03(-0.22%)
Nov 11, 2020 13.00 13.51 12.84 13.42 729,772 +0.58(+4.52%)
Nov 10, 2020 13.56 13.74 12.75 12.84 773,880 -0.58(-4.32%)
Nov 09, 2020 14.84 14.98 13.25 13.42 949,496 -1.34(-9.08%)
Nov 06, 2020 14.50 15.10 13.75 14.76 974,300 +0.34(+2.36%)
Nov 05, 2020 13.85 14.43 13.73 14.42 578,806 +0.71(+5.18%)
Nov 04, 2020 13.13 13.74 12.85 13.71 484,119 +0.62(+4.74%)
Nov 03, 2020 12.76 13.17 12.55 13.09 381,811 +0.61(+4.89%)
Nov 02, 2020 12.58 12.68 12.15 12.48 373,106 +0.03(+0.24%)
Oct 30, 2020 13.00 13.13 12.30 12.45 469,000 -0.65(-4.96%)
Oct 29, 2020 13.10 13.29 12.75 13.10 281,572 +0.20(+1.55%)
Oct 28, 2020 13.05 13.05 12.59 12.90 360,437 -0.37(-2.79%)
Oct 27, 2020 13.08 13.42 13.08 13.27 355,785 +0.26(+2.00%)
Oct 26, 2020 13.85 14.00 12.92 13.01 551,727 -1.10(-7.80%)
Oct 23, 2020 13.61 14.20 13.42 14.11 545,000 +0.51(+3.75%)
Oct 22, 2020 13.61 13.64 13.41 13.60 443,028 +0.06(+0.44%)
Oct 21, 2020 13.07 13.69 13.07 13.54 449,401 +0.44(+3.36%)
Oct 20, 2020 12.87 13.17 12.64 13.10 514,589 +0.26(+2.02%)
Oct 19, 2020 13.03 13.28 12.78 12.84 508,178 -0.06(-0.47%)
Oct 16, 2020 12.73 13.06 12.47 12.90 1,557,100 +0.21(+1.65%)
Oct 15, 2020 12.35 12.82 12.35 12.69 529,063 +0.17(+1.36%)
Oct 14, 2020 13.01 13.26 12.26 12.52 792,009 -0.43(-3.32%)
Oct 13, 2020 13.12 13.13 12.36 12.95 874,144 -0.12(-0.92%)
Oct 12, 2020 14.44 14.50 13.00 13.07 1,059,638 -0.82(-5.90%)
Oct 09, 2020 13.60 13.96 13.56 13.89 416,100 +0.37(+2.74%)
Oct 08, 2020 13.59 13.65 13.26 13.52 350,448 +0.12(+0.90%)
Oct 07, 2020 13.08 13.73 13.08 13.40 684,297 +0.34(+2.60%)
Oct 06, 2020 13.30 13.34 12.96 13.06 336,964 -0.19(-1.43%)
Oct 05, 2020 13.38 13.38 12.89 13.25 508,712 +0.19(+1.45%)
Oct 02, 2020 12.89 13.39 12.80 13.06 468,000 -0.21(-1.58%)
Oct 01, 2020 12.84 13.33 12.62 13.27 503,415 +0.53(+4.16%)
Sep 30, 2020 13.03 13.06 12.64 12.74 403,658 -0.27(-2.08%)
Sep 29, 2020 12.81 13.23 12.62 13.01 1,023,228 +0.08(+0.62%)
Sep 28, 2020 12.66 12.99 12.51 12.93 637,682 +0.64(+5.21%)
Sep 25, 2020 12.28 12.32 11.96 12.29 400,700 +0.14(+1.15%)
Sep 24, 2020 12.75 12.76 11.90 12.15 547,748 -0.65(-5.08%)
Sep 23, 2020 12.57 13.10 12.32 12.80 738,560 +0.27(+2.15%)
Sep 22, 2020 12.14 12.55 12.03 12.53 297,800 +0.49(+4.07%)
Sep 21, 2020 12.59 12.66 11.90 12.04 495,931 -0.59(-4.67%)
Sep 18, 2020 12.69 12.91 12.21 12.63 699,600 +0.15(+1.20%)
Sep 17, 2020 12.51 12.61 12.28 12.48 259,295 -0.24(-1.89%)
Sep 16, 2020 12.87 13.27 12.69 12.72 492,457 +0.05(+0.39%)
Sep 15, 2020 12.21 12.72 12.21 12.67 466,565 +0.57(+4.71%)
Sep 14, 2020 11.81 12.13 11.65 12.10 408,266 +0.59(+5.13%)
Sep 11, 2020 12.24 12.24 11.40 11.51 361,100 -0.35(-2.95%)
Sep 10, 2020 11.83 12.05 11.79 11.86 405,268 +0.10(+0.85%)
Sep 09, 2020 11.52 11.81 11.28 11.76 491,016 +0.53(+4.72%)
Sep 08, 2020 11.55 11.67 11.14 11.23 633,645 -0.53(-4.51%)
Sep 04, 2020 12.18 12.19 11.15 11.76 681,100 -0.31(-2.57%)
Sep 03, 2020 13.07 13.16 12.06 12.07 609,404 -1.12(-8.49%)
Sep 02, 2020 13.51 13.53 13.03 13.19 349,766 -0.01(-0.08%)
Sep 01, 2020 12.86 13.22 12.69 13.20 489,378 +0.51(+4.02%)
Aug 31, 2020 12.78 12.83 12.54 12.69 343,482 -0.03(-0.24%)
Aug 28, 2020 12.81 12.95 12.71 12.72 344,900 -0.01(-0.08%)
Aug 27, 2020 13.00 13.02 12.59 12.73 565,770 -0.29(-2.23%)
Aug 26, 2020 12.95 13.13 12.76 13.02 377,538 +0.15(+1.17%)
Aug 25, 2020 12.73 13.00 12.69 12.87 387,837 +0.21(+1.66%)
Aug 24, 2020 12.78 12.78 12.42 12.66 471,579 +0.15(+1.20%)
Aug 21, 2020 12.85 12.93 12.43 12.51 353,100 -0.37(-2.87%)
Aug 20, 2020 12.87 12.92 12.61 12.88 384,175 +0.01(+0.08%)
Aug 19, 2020 12.85 13.03 12.71 12.87 560,216 +0.11(+0.90%)
Aug 18, 2020 12.95 12.95 12.42 12.76 1,028,724 +0.09(+0.67%)
Aug 17, 2020 12.36 12.75 11.83 12.67 998,903 +0.55(+4.54%)
Aug 14, 2020 11.60 12.39 11.42 12.12 970,900 +0.97(+8.75%)
Aug 13, 2020 11.05 11.79 11.03 11.14 417,739 +0.16(+1.46%)
Aug 12, 2020 11.01 11.11 10.86 10.98 246,342 +0.06(+0.60%)
Aug 11, 2020 11.50 11.50 10.81 10.92 350,512 -0.65(-5.62%)
Aug 10, 2020 11.20 11.82 11.19 11.57 532,528 +0.29(+2.53%)
Aug 07, 2020 11.10 11.29 10.95 11.29 286,200 +0.18(+1.62%)
Aug 06, 2020 10.91 11.14 10.85 11.11 263,391 +0.21(+1.93%)
Aug 05, 2020 10.96 11.09 10.77 10.89 326,665 +0.00(+0.05%)
Aug 04, 2020 10.79 10.97 10.45 10.89 415,766 +0.14(+1.30%)
Aug 03, 2020 10.42 10.81 10.32 10.75 563,663 +0.49(+4.78%)
Jul 31, 2020 10.85 11.49 9.750 10.26 1,238,000 -0.55(-5.09%)
Jul 30, 2020 9.950 10.98 9.760 10.81 825,353 +0.81(+8.10%)
Jul 29, 2020 9.720 10.13 9.720 10.00 427,897 +0.33(+3.41%)
Jul 28, 2020 9.500 9.695 9.500 9.670 359,743 +0.15(+1.58%)
Jul 27, 2020 9.360 9.560 9.335 9.520 328,838 +0.13(+1.38%)
Jul 24, 2020 9.500 9.600 9.350 9.390 262,600 -0.20(-2.09%)
Jul 23, 2020 9.430 9.830 9.430 9.590 320,620 +0.12(+1.27%)
Jul 22, 2020 9.630 9.780 9.420 9.470 353,140 -0.15(-1.56%)
Jul 21, 2020 10.06 10.10 9.580 9.620 309,044 -0.43(-4.28%)
Jul 20, 2020 9.540 10.09 9.480 10.05 562,390 +0.55(+5.79%)
Jul 17, 2020 9.520 9.910 9.300 9.500 1,171,800 -0.02(-0.21%)
Jul 16, 2020 9.690 9.780 9.470 9.520 335,949 -0.16(-1.65%)
Jul 15, 2020 9.390 9.730 9.360 9.680 530,790 +0.41(+4.42%)
Jul 14, 2020 9.210 9.400 9.060 9.270 384,038 +0.15(+1.64%)
Jul 13, 2020 9.120 9.459 9.080 9.120 535,662 +0.22(+2.47%)
Jul 10, 2020 9.080 9.090 8.860 8.900 253,400 -0.19(-2.04%)
Jul 09, 2020 9.240 9.300 8.940 9.085 273,530 -0.07(-0.76%)
Jul 08, 2020 8.990 9.170 8.820 9.155 454,436 +0.13(+1.50%)
Jul 07, 2020 9.250 9.250 9.000 9.020 207,817 -0.30(-3.22%)
Jul 06, 2020 9.550 9.550 9.240 9.320 205,783 -0.04(-0.43%)
Jul 02, 2020 9.490 9.580 9.350 9.360 182,600 -0.01(-0.11%)
Jul 01, 2020 9.590 9.730 9.360 9.370 243,837 -0.24(-2.50%)
Jun 30, 2020 9.410 9.730 9.310 9.610 455,535 +0.34(+3.67%)
Jun 29, 2020 9.190 9.430 9.120 9.270 180,736 +0.13(+1.42%)
Jun 26, 2020 9.390 9.510 9.110 9.140 422,100 -0.32(-3.38%)
Jun 25, 2020 9.430 9.540 9.240 9.460 231,595 +0.00(+0.00%)
Jun 24, 2020 9.440 9.580 9.250 9.460 302,842 -0.04(-0.42%)
Jun 23, 2020 9.850 9.860 9.490 9.500 503,671 -0.23(-2.36%)
Jun 22, 2020 9.850 9.870 9.500 9.730 461,922 -0.15(-1.52%)
Jun 19, 2020 9.670 9.970 9.660 9.880 558,000 +0.17(+1.75%)
Jun 18, 2020 9.970 10.08 9.640 9.710 357,975 -0.30(-3.00%)
Jun 17, 2020 10.00 10.19 9.960 10.01 273,016 +0.01(+0.10%)
Jun 16, 2020 10.07 10.26 9.850 10.00 331,212 +0.15(+1.57%)
Jun 15, 2020 9.320 10.04 9.170 9.845 423,619 +0.35(+3.63%)
Jun 12, 2020 9.480 9.710 9.290 9.500 349,100 +0.18(+1.93%)
Jun 11, 2020 9.600 9.740 9.290 9.320 591,351 -0.68(-6.80%)
Jun 10, 2020 10.24 10.40 9.960 10.00 331,036 -0.24(-2.39%)
Jun 09, 2020 10.27 10.44 10.21 10.24 357,516 -0.10(-0.92%)
Jun 08, 2020 10.51 10.62 10.12 10.34 377,575 -0.03(-0.29%)
Jun 05, 2020 9.900 10.46 9.830 10.37 959,300 +0.61(+6.25%)
Jun 04, 2020 9.710 9.780 9.610 9.760 296,370 +0.09(+0.93%)
Jun 03, 2020 9.630 9.740 9.540 9.670 250,451 +0.10(+1.04%)
Jun 02, 2020 9.490 9.590 9.320 9.570 264,036 +0.15(+1.59%)
Jun 01, 2020 9.420 9.595 9.330 9.420 336,464 +0.09(+0.96%)
May 29, 2020 9.360 9.390 9.040 9.330 284,100 -0.03(-0.32%)
May 28, 2020 9.500 9.640 9.290 9.360 268,782 -0.05(-0.53%)
May 27, 2020 9.270 9.470 9.010 9.410 595,808 +0.22(+2.39%)
May 26, 2020 9.250 9.450 9.110 9.190 319,424 +0.02(+0.22%)
May 22, 2020 9.040 9.310 9.005 9.170 319,300 +0.18(+2.00%)
May 21, 2020 9.000 9.020 8.900 8.990 237,082 +0.02(+0.22%)
May 20, 2020 8.960 9.030 8.840 8.970 275,841 +0.07(+0.79%)
May 19, 2020 8.970 9.040 8.880 8.900 204,066 -0.07(-0.78%)
May 18, 2020 9.030 9.170 8.910 8.970 292,524 -0.01(-0.11%)
May 15, 2020 8.860 9.050 8.670 8.980 253,200 +0.12(+1.35%)
May 14, 2020 8.670 8.890 8.460 8.860 260,339 +0.06(+0.68%)
May 13, 2020 8.810 8.935 8.680 8.800 356,351 -0.04(-0.51%)
May 12, 2020 9.240 9.240 8.810 8.845 306,203 -0.39(-4.27%)
May 11, 2020 9.150 9.340 9.050 9.240 320,350 +0.04(+0.38%)
May 08, 2020 8.930 9.250 8.840 9.205 300,300 +0.38(+4.37%)
May 07, 2020 8.930 9.040 8.410 8.820 489,339 -0.06(-0.73%)
May 06, 2020 9.000 9.050 8.740 8.885 269,854 -0.10(-1.06%)
May 05, 2020 8.700 9.065 8.650 8.980 354,990 +0.34(+3.88%)
May 04, 2020 8.760 8.980 8.470 8.645 305,595 -0.11(-1.20%)
May 01, 2020 9.010 9.420 8.540 8.750 601,300 -0.58(-6.22%)
Apr 30, 2020 9.440 9.540 9.110 9.330 421,914 -0.17(-1.79%)
Apr 29, 2020 9.490 9.820 9.360 9.500 343,533 +0.09(+0.96%)
Apr 28, 2020 9.260 9.490 9.010 9.410 317,253 +0.07(+0.75%)
Apr 27, 2020 9.100 9.380 8.880 9.340 275,272 +0.35(+3.89%)
Apr 24, 2020 8.520 9.095 8.340 8.990 449,300 +0.51(+6.01%)
Apr 23, 2020 8.240 8.530 8.140 8.480 381,606 +0.33(+4.05%)
Apr 22, 2020 8.130 8.240 8.060 8.150 207,752 +0.16(+2.00%)
Apr 21, 2020 7.890 8.250 7.890 7.990 275,617 -0.06(-0.75%)
Apr 20, 2020 8.150 8.250 7.950 8.050 220,699 -0.20(-2.42%)
Apr 17, 2020 8.040 8.320 7.970 8.250 657,500 +0.33(+4.17%)
Apr 16, 2020 8.050 8.150 7.830 7.920 278,475 -0.12(-1.49%)
Apr 15, 2020 7.820 8.200 7.700 8.040 413,445 +0.06(+0.75%)
Apr 14, 2020 8.180 8.280 7.850 7.980 360,130 -0.07(-0.87%)
Apr 13, 2020 7.900 8.100 7.820 8.050 357,748 +0.16(+2.03%)
Apr 09, 2020 8.070 8.260 7.780 7.890 451,100 -0.04(-0.50%)
Apr 08, 2020 7.970 8.140 7.850 7.930 347,606 +0.03(+0.38%)
Apr 07, 2020 8.210 8.210 7.760 7.900 413,046 +0.00(+0.00%)
Apr 06, 2020 7.710 7.990 7.670 7.900 424,325 +0.40(+5.33%)
Apr 03, 2020 7.510 7.670 7.350 7.500 355,500 -0.08(-1.06%)
Apr 02, 2020 7.640 7.770 7.380 7.580 470,202 -0.11(-1.43%)
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.