Indicators

Mitek Systems Inc (NQ: MITK )

12.94 UNCHANGED

Streaming Delayed Price Updated: 12:29 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.640	8.910	8.530	8.710	414,000	-0.08(-0.97%)
Feb 27, 2020	9.010	9.065	8.750	8.795	473,896	-0.34(-3.72%)
Feb 26, 2020	9.210	9.370	9.110	9.135	501,033	-0.09(-0.92%)
Feb 25, 2020	9.500	9.500	9.160	9.220	352,822	-0.26(-2.74%)
Feb 24, 2020	9.310	9.580	9.290	9.480	243,290	-0.11(-1.15%)
Feb 21, 2020	9.640	9.650	9.470	9.590	226,300	-0.04(-0.42%)
Feb 20, 2020	9.730	9.850	9.490	9.630	291,195	-0.10(-1.03%)
Feb 19, 2020	9.850	9.900	9.660	9.730	320,416	-0.12(-1.22%)
Feb 18, 2020	9.890	10.09	9.850	9.850	213,477	-0.04(-0.40%)
Feb 14, 2020	9.960	10.23	9.860	9.890	420,400	-0.03(-0.30%)
Feb 13, 2020	9.750	9.920	9.720	9.920	408,061	+0.25(+2.59%)
Feb 12, 2020	9.650	9.930	9.600	9.670	510,869	+0.16(+1.68%)
Feb 11, 2020	9.130	9.820	9.060	9.510	1,088,309	+0.42(+4.62%)
Feb 10, 2020	8.970	9.220	8.970	9.090	235,722	+0.14(+1.56%)
Feb 07, 2020	9.190	9.190	8.900	8.950	204,200	-0.25(-2.72%)
Feb 06, 2020	9.310	9.340	9.140	9.200	162,207	-0.02(-0.22%)
Feb 05, 2020	9.260	9.300	9.080	9.220	263,497	+0.01(+0.11%)
Feb 04, 2020	9.500	9.550	9.150	9.210	429,394	-0.28(-3.00%)

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.