Indicators

Mitek Systems Inc (NQ: MITK )

12.91 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.360	9.390	9.040	9.330	284,100	-0.03(-0.32%)
May 28, 2020	9.500	9.640	9.290	9.360	268,782	-0.05(-0.53%)
May 27, 2020	9.270	9.470	9.010	9.410	595,808	+0.22(+2.39%)
May 26, 2020	9.250	9.450	9.110	9.190	319,424	+0.02(+0.22%)
May 22, 2020	9.040	9.310	9.005	9.170	319,300	+0.18(+2.00%)
May 21, 2020	9.000	9.020	8.900	8.990	237,082	+0.02(+0.22%)
May 20, 2020	8.960	9.030	8.840	8.970	275,841	+0.07(+0.79%)
May 19, 2020	8.970	9.040	8.880	8.900	204,066	-0.07(-0.78%)
May 18, 2020	9.030	9.170	8.910	8.970	292,524	-0.01(-0.11%)
May 15, 2020	8.860	9.050	8.670	8.980	253,200	+0.12(+1.35%)
May 14, 2020	8.670	8.890	8.460	8.860	260,339	+0.06(+0.68%)
May 13, 2020	8.810	8.935	8.680	8.800	356,351	-0.04(-0.51%)
May 12, 2020	9.240	9.240	8.810	8.845	306,203	-0.39(-4.27%)
May 11, 2020	9.150	9.340	9.050	9.240	320,350	+0.04(+0.38%)
May 08, 2020	8.930	9.250	8.840	9.205	300,300	+0.38(+4.37%)
May 07, 2020	8.930	9.040	8.410	8.820	489,339	-0.06(-0.73%)
May 06, 2020	9.000	9.050	8.740	8.885	269,854	-0.10(-1.06%)
May 05, 2020	8.700	9.065	8.650	8.980	354,990	+0.34(+3.88%)
May 04, 2020	8.760	8.980	8.470	8.645	305,595	-0.11(-1.20%)

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.