Indicators

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.830	7.110	6.730	6.990	0	+0.16(+2.34%)
Nov 27, 2013	6.580	6.960	6.540	6.830	0	+0.23(+3.48%)
Nov 26, 2013	6.540	6.620	6.390	6.600	0	+0.05(+0.76%)
Nov 25, 2013	6.610	6.730	6.460	6.550	231,349	-0.03(-0.46%)
Nov 22, 2013	6.640	6.750	6.400	6.580	0	-0.10(-1.50%)
Nov 21, 2013	6.220	6.680	6.200	6.680	527,093	+0.43(+6.88%)
Nov 20, 2013	6.570	6.570	6.060	6.250	0	-0.31(-4.73%)
Nov 19, 2013	6.520	6.810	6.430	6.560	686,500	+0.03(+0.46%)
Nov 18, 2013	6.300	6.700	6.290	6.530	0	+0.27(+4.31%)
Nov 15, 2013	6.110	6.350	6.060	6.260	0	+0.16(+2.62%)
Nov 14, 2013	6.080	6.169	5.890	6.100	410,862	+0.00(+0.00%)
Nov 13, 2013	5.990	6.130	5.820	6.100	0	+0.08(+1.33%)
Nov 12, 2013	6.090	6.240	5.910	6.020	0	-0.09(-1.47%)
Nov 11, 2013	5.660	6.200	5.590	6.110	0	+0.48(+8.53%)
Nov 08, 2013	5.950	6.010	5.530	5.630	0	+0.22(+4.07%)
Nov 07, 2013	5.530	5.680	5.400	5.410	404,010	-0.12(-2.17%)
Nov 06, 2013	5.260	5.590	5.260	5.530	442,380	+0.28(+5.33%)
Nov 05, 2013	5.330	5.360	5.220	5.250	0	-0.07(-1.32%)
Nov 04, 2013	5.330	5.390	5.260	5.320	192,027	-0.03(-0.56%)

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.