Indicators

Mitek Systems Inc (NQ: MITK )

13.37 -0.01 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.91	13.97	13.97	14.10	789,321	+0.18(+1.29%)
Mar 27, 2024	13.38	13.98	13.31	13.92	821,166	+0.69(+5.22%)
Mar 26, 2024	12.95	13.51	12.85	13.23	631,866	+0.33(+2.56%)
Mar 25, 2024	12.50	13.02	12.50	12.90	442,454	+0.36(+2.87%)
Mar 22, 2024	12.55	12.64	12.25	12.54	454,111	+0.08(+0.64%)
Mar 21, 2024	12.55	12.71	12.22	12.46	657,171	-0.04(-0.32%)
Mar 20, 2024	12.00	12.77	11.15	12.50	1,112,657	+0.12(+0.97%)
Mar 19, 2024	12.14	12.53	12.14	12.38	461,706	+0.18(+1.48%)
Mar 18, 2024	11.67	12.35	11.67	12.20	399,715	+0.49(+4.18%)
Mar 15, 2024	11.76	11.89	11.54	11.71	466,675	-0.21(-1.76%)
Mar 14, 2024	11.87	12.10	11.75	11.92	213,602	+0.02(+0.17%)
Mar 13, 2024	11.86	12.12	11.86	11.90	265,716	+0.04(+0.34%)
Mar 12, 2024	11.86	12.04	11.66	11.86	383,198	+0.02(+0.17%)
Mar 11, 2024	11.49	11.99	11.39	11.84	530,352	+0.38(+3.32%)
Mar 08, 2024	11.48	11.72	11.20	11.46	420,237	+0.02(+0.17%)
Mar 07, 2024	11.42	11.56	11.39	11.44	226,053	+0.10(+0.88%)
Mar 06, 2024	11.45	11.67	11.34	11.34	244,980	-0.06(-0.53%)
Mar 05, 2024	11.67	11.74	11.32	11.40	245,128	-0.39(-3.31%)
Mar 04, 2024	11.83	12.02	11.71	11.79	325,690	-0.03(-0.25%)

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.