Indicators

Mitek Systems Inc (NQ: MITK )

12.66 -0.25 (-1.94%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.