Indicators

Mitek Systems Inc (NQ: MITK )

13.56 +0.18 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	4.690	4.760	4.610	4.680	78,993	+0.02(+0.43%)
Mar 27, 2013	4.660	4.760	4.650	4.660	175,326	-0.05(-1.06%)
Mar 26, 2013	4.690	4.800	4.650	4.710	305,598	+0.00(+0.00%)
Mar 25, 2013	4.660	4.780	4.570	4.710	288,653	+0.02(+0.43%)
Mar 22, 2013	4.810	4.810	4.630	4.690	157,462	-0.05(-1.05%)
Mar 21, 2013	4.750	4.840	4.650	4.740	338,136	+0.04(+0.85%)
Mar 20, 2013	4.750	4.850	4.620	4.700	550,404	+0.10(+2.17%)
Mar 19, 2013	4.560	4.690	4.550	4.600	162,012	+0.01(+0.22%)
Mar 18, 2013	4.470	4.670	4.470	4.590	212,045	+0.09(+2.00%)
Mar 15, 2013	4.460	4.689	4.420	4.500	241,233	+0.04(+0.90%)
Mar 14, 2013	4.510	4.580	4.410	4.460	112,013	+0.02(+0.45%)
Mar 13, 2013	4.380	4.570	4.370	4.440	190,813	+0.02(+0.45%)
Mar 12, 2013	4.580	4.580	4.370	4.420	201,328	-0.18(-3.91%)
Mar 11, 2013	4.760	4.780	4.410	4.600	393,830	-0.14(-2.95%)
Mar 08, 2013	4.850	4.980	4.650	4.740	660,518	+0.02(+0.42%)
Mar 07, 2013	4.210	4.910	4.210	4.720	1,280,104	+0.61(+14.84%)
Mar 06, 2013	4.070	4.170	4.070	4.110	217,073	+0.03(+0.74%)
Mar 05, 2013	4.100	4.220	4.070	4.080	422,236	-0.04(-0.97%)
Mar 04, 2013	4.290	4.290	4.000	4.120	461,212	-0.11(-2.60%)

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.