Indicators

Mitek Systems Inc (NQ: MITK )

13.86 -0.32 (-2.26%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	3.180	3.280	3.120	3.200	119,012	+0.04(+1.27%)
Feb 26, 2015	3.240	3.350	3.121	3.160	244,073	-0.19(-5.67%)
Feb 25, 2015	3.250	3.380	3.250	3.350	60,528	+0.04(+1.21%)
Feb 24, 2015	3.300	3.380	3.240	3.310	84,732	+0.01(+0.30%)
Feb 23, 2015	3.350	3.384	3.230	3.300	136,579	-0.10(-2.94%)
Feb 20, 2015	3.440	3.450	3.371	3.400	99,545	-0.02(-0.58%)
Feb 19, 2015	3.340	3.440	3.330	3.420	96,904	+0.05(+1.48%)
Feb 18, 2015	3.350	3.400	3.310	3.370	79,845	+0.01(+0.30%)
Feb 17, 2015	3.380	3.400	3.300	3.360	86,552	-0.02(-0.59%)
Feb 13, 2015	3.390	3.380	3.380	3.380	271,200	-0.02(-0.59%)
Feb 12, 2015	3.330	3.430	3.270	3.400	102,326	+0.07(+2.10%)
Feb 11, 2015	3.350	3.380	3.230	3.330	66,002	+0.00(+0.00%)
Feb 10, 2015	3.490	3.550	3.260	3.330	118,849	-0.07(-2.06%)
Feb 09, 2015	3.240	3.400	3.200	3.400	152,413	+0.17(+5.26%)
Feb 06, 2015	3.380	3.410	3.210	3.230	160,093	-0.12(-3.58%)
Feb 05, 2015	3.280	3.390	3.201	3.350	117,615	+0.07(+2.13%)
Feb 04, 2015	3.320	3.400	3.200	3.280	219,870	-0.09(-2.67%)
Feb 03, 2015	3.460	3.540	3.330	3.370	163,011	-0.07(-2.03%)

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.