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 (%)
Jan 29, 2021	17.02	17.54	15.88	16.15	1,417,600	-1.32(-7.56%)
Jan 28, 2021	17.00	17.86	16.75	17.47	876,022	+0.85(+5.11%)
Jan 27, 2021	17.09	17.14	16.11	16.62	983,386	-1.03(-5.84%)
Jan 26, 2021	18.49	18.73	17.60	17.65	689,472	-0.92(-4.95%)
Jan 25, 2021	19.24	19.34	17.65	18.57	1,017,855	-0.27(-1.43%)
Jan 22, 2021	17.50	18.87	17.40	18.84	988,300	+1.49(+8.59%)
Jan 21, 2021	17.26	17.59	17.00	17.35	590,319	+0.35(+2.06%)
Jan 20, 2021	16.75	17.25	16.64	17.00	429,033	+0.38(+2.29%)
Jan 19, 2021	17.04	17.13	16.39	16.62	551,488	-0.31(-1.83%)
Jan 15, 2021	17.10	17.29	16.60	16.93	571,200	-0.36(-2.08%)
Jan 14, 2021	17.12	17.52	17.08	17.29	377,795	+0.25(+1.47%)
Jan 13, 2021	17.50	17.65	16.93	17.04	506,155	-0.41(-2.35%)
Jan 12, 2021	17.02	17.49	16.90	17.45	470,793	+0.32(+1.87%)
Jan 11, 2021	16.59	17.54	16.43	17.13	639,480	+0.14(+0.82%)
Jan 08, 2021	17.38	17.40	16.63	16.99	466,000	-0.20(-1.16%)
Jan 07, 2021	16.83	17.31	16.71	17.19	647,644	+0.48(+2.87%)
Jan 06, 2021	16.82	16.95	16.32	16.71	702,030	-0.25(-1.47%)
Jan 05, 2021	16.41	17.10	16.26	16.96	689,769	+0.49(+2.98%)

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.