Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Mar 28, 2018 7.350 7.400 7.150 7.250 344,191 -0.10(-1.36%)
Mar 27, 2018 7.700 7.750 7.250 7.350 400,241 -0.30(-3.92%)
Mar 26, 2018 7.700 7.800 7.550 7.650 289,244 +0.00(+0.00%)
Mar 23, 2018 7.950 8.050 7.650 7.650 391,812 -0.25(-3.16%)
Mar 22, 2018 7.850 8.050 7.850 7.900 253,180 -0.05(-0.63%)
Mar 21, 2018 7.750 7.950 7.750 7.950 136,635 +0.15(+1.92%)
Mar 20, 2018 7.750 8.000 7.750 7.800 231,279 +0.05(+0.65%)
Mar 19, 2018 8.000 8.000 7.700 7.750 319,883 -0.20(-2.52%)
Mar 16, 2018 8.000 8.300 7.900 7.950 374,269 +0.00(+0.00%)
Mar 15, 2018 8.050 8.200 7.950 7.950 201,164 -0.15(-1.85%)
Mar 14, 2018 8.350 8.400 8.050 8.100 244,652 -0.20(-2.41%)
Mar 13, 2018 8.550 8.625 8.226 8.300 309,720 -0.25(-2.92%)
Mar 12, 2018 8.500 8.710 8.450 8.550 428,257 +0.10(+1.18%)
Mar 09, 2018 8.000 8.500 7.900 8.450 623,733 +0.55(+6.96%)
Mar 08, 2018 7.900 7.950 7.750 7.900 146,058 +0.05(+0.64%)
Mar 07, 2018 7.650 7.950 7.650 7.850 163,199 +0.10(+1.29%)
Mar 06, 2018 7.700 7.800 7.550 7.750 186,596 +0.05(+0.65%)
Mar 05, 2018 7.750 7.850 7.650 7.700 180,399 -0.05(-0.65%)
Mar 02, 2018 7.250 7.800 7.250 7.750 255,686 +0.40(+5.44%)
Mar 01, 2018 7.700 7.800 7.300 7.350 389,507 -0.30(-3.92%)
Feb 28, 2018 7.750 7.900 7.650 7.650 227,983 -0.15(-1.92%)
Feb 27, 2018 8.100 8.100 7.725 7.800 261,979 -0.25(-3.11%)
Feb 26, 2018 7.900 8.100 7.800 8.050 250,030 +0.25(+3.21%)
Feb 23, 2018 7.700 7.850 7.650 7.800 173,512 +0.10(+1.30%)
Feb 22, 2018 7.600 7.700 211,909 -0.15(-1.91%)
Feb 21, 2018 7.950 8.100 7.800 7.850 214,017 -0.10(-1.26%)
Feb 20, 2018 8.000 8.050 7.850 7.950 223,032 -0.05(-0.62%)
Feb 16, 2018 8.000 8.000 8.000 0 +0.25(+3.23%)
Feb 15, 2018 7.850 7.900 7.600 7.750 313,484 +0.00(+0.00%)
Feb 14, 2018 7.850 7.500 7.750 275,356 +0.25(+3.33%)
Feb 13, 2018 7.500 7.750 7.400 7.500 321,102 -0.10(-1.32%)
Feb 12, 2018 8.000 8.000 7.550 7.600 445,845 -0.35(-4.40%)
Feb 09, 2018 7.300 8.150 7.200 7.950 1,454,866 +0.80(+11.19%)
Feb 08, 2018 7.450 7.550 7.150 7.150 351,137 -0.30(-4.03%)
Feb 07, 2018 7.300 7.500 7.200 7.450 287,412 +0.10(+1.36%)
Feb 06, 2018 7.050 7.475 7.000 7.350 407,736 +0.07(+1.03%)
Feb 05, 2018 7.250 7.400 7.100 7.275 437,932 -0.02(-0.34%)
Feb 02, 2018 7.500 7.600 7.300 7.300 443,528 -0.20(-2.67%)
Feb 01, 2018 7.800 7.800 7.500 7.500 394,378 -0.30(-3.85%)
Jan 31, 2018 7.700 8.000 7.650 7.800 593,739 +0.15(+1.96%)
Jan 30, 2018 7.850 8.050 7.600 7.650 775,734 -0.30(-3.77%)
Jan 29, 2018 8.845 8.845 7.650 7.950 1,177,683 -0.35(-4.22%)
Jan 26, 2018 8.850 8.850 8.300 8.300 907,797 -0.55(-6.21%)
Jan 25, 2018 9.250 9.250 8.745 8.850 601,663 -0.30(-3.28%)
Jan 24, 2018 9.150 9.250 8.850 9.150 456,258 +0.00(+0.00%)
Jan 23, 2018 9.250 9.300 9.075 9.150 336,249 -0.15(-1.61%)
Jan 22, 2018 9.300 9.395 9.150 9.300 217,657 +0.00(+0.00%)
Jan 19, 2018 9.150 9.450 9.150 9.300 175,117 +0.10(+1.09%)
Jan 18, 2018 9.600 9.800 9.100 9.200 285,904 -0.45(-4.66%)
Jan 17, 2018 9.800 10.00 9.450 9.650 707,475 +0.35(+3.76%)
Jan 16, 2018 9.450 9.450 9.200 9.300 386,463 -0.10(-1.06%)
Jan 12, 2018 9.400 9.400 9.400 0 +0.25(+2.73%)
Jan 11, 2018 8.850 9.250 8.850 9.150 308,089 +0.25(+2.81%)
Jan 10, 2018 9.000 9.150 8.800 8.900 231,577 -0.15(-1.66%)
Jan 09, 2018 9.150 9.300 9.000 9.050 191,369 -0.05(-0.55%)
Jan 08, 2018 9.000 9.250 8.950 9.100 276,832 +0.10(+1.11%)
Jan 05, 2018 9.050 9.300 8.850 9.000 394,457 +0.00(+0.00%)
Jan 04, 2018 8.950 9.050 8.850 9.000 129,005 +0.05(+0.56%)
Jan 03, 2018 8.900 9.050 8.800 8.950 218,823 +0.05(+0.56%)
Jan 02, 2018 9.000 9.050 8.800 8.900 330,236 -0.05(-0.56%)
Dec 29, 2017 8.950 8.950 8.950 0 +0.20(+2.29%)
Dec 28, 2017 8.800 8.945 8.675 8.750 116,774 +0.00(+0.00%)
Dec 27, 2017 8.900 9.100 8.700 8.750 190,546 -0.10(-1.13%)
Dec 26, 2017 9.000 9.050 8.750 8.850 149,857 -0.15(-1.67%)
Dec 22, 2017 9.300 9.300 8.900 9.000 260,503 -0.25(-2.70%)
Dec 21, 2017 9.150 9.400 9.050 9.250 495,032 +0.05(+0.54%)
Dec 20, 2017 9.300 9.300 8.875 9.200 335,865 +0.00(+0.00%)
Dec 19, 2017 8.800 9.350 8.800 9.200 468,159 +0.35(+3.95%)
Dec 18, 2017 8.700 8.950 8.650 8.850 262,245 +0.15(+1.72%)
Dec 15, 2017 8.550 8.850 8.550 8.700 455,475 +0.15(+1.75%)
Dec 14, 2017 8.600 8.650 8.375 8.550 336,519 -0.02(-0.29%)
Dec 13, 2017 8.400 8.750 8.350 8.575 393,817 +0.22(+2.69%)
Dec 12, 2017 8.600 8.650 8.250 8.350 405,568 -0.25(-2.91%)
Dec 11, 2017 8.600 8.700 8.400 8.600 296,468 +0.00(+0.00%)
Dec 08, 2017 8.800 8.825 8.600 8.600 273,701 -0.15(-1.71%)
Dec 07, 2017 8.650 8.850 8.550 8.750 145,295 +0.15(+1.74%)
Dec 06, 2017 8.750 8.850 8.550 8.600 148,530 -0.10(-1.15%)
Dec 05, 2017 8.600 8.850 8.600 8.700 238,042 +0.15(+1.75%)
Dec 04, 2017 8.950 8.995 8.550 8.550 330,952 -0.35(-3.93%)
Dec 01, 2017 9.050 9.100 8.700 8.900 855,282 -0.10(-1.11%)
Nov 30, 2017 9.500 9.500 8.950 9.000 445,749 -0.40(-4.26%)
Nov 29, 2017 9.500 9.650 9.150 9.400 337,097 -0.15(-1.57%)
Nov 28, 2017 9.450 9.700 9.400 9.550 225,641 +0.05(+0.53%)
Nov 27, 2017 9.550 9.750 9.400 9.500 571,892 -0.15(-1.55%)
Nov 24, 2017 9.500 9.750 9.450 9.650 146,920 +0.15(+1.58%)
Nov 22, 2017 9.250 9.750 9.250 9.500 425,856 +0.25(+2.70%)
Nov 21, 2017 9.000 9.350 8.957 9.250 313,621 +0.30(+3.35%)
Nov 20, 2017 8.750 9.050 8.750 8.950 371,902 +0.30(+3.47%)
Nov 17, 2017 8.550 8.900 8.500 8.650 429,542 -0.12(-1.42%)
Nov 16, 2017 8.750 8.925 8.700 8.775 381,883 +0.18(+2.03%)
Nov 15, 2017 8.850 8.850 8.550 8.600 318,273 -0.35(-3.91%)
Nov 14, 2017 9.150 9.250 8.850 8.950 189,681 -0.05(-0.56%)
Nov 13, 2017 8.850 9.050 8.800 9.000 327,670 +0.00(+0.00%)
Nov 10, 2017 9.350 9.464 9.000 9.000 672,716 -0.45(-4.76%)
Nov 09, 2017 9.900 9.900 9.300 9.450 669,849 -0.55(-5.50%)
Nov 08, 2017 9.500 10.10 9.000 10.00 1,101,657 +1.50(+17.65%)
Nov 07, 2017 8.600 8.900 8.350 8.500 494,901 -0.25(-2.86%)
Nov 06, 2017 8.600 8.750 8.500 8.750 214,414 +0.22(+2.64%)
Nov 03, 2017 8.650 8.766 8.500 8.525 209,606 -0.17(-2.01%)
Nov 02, 2017 8.750 8.825 8.600 8.700 305,697 +0.00(+0.00%)
Nov 01, 2017 8.900 9.000 8.560 8.700 251,609 -0.20(-2.25%)
Oct 31, 2017 8.800 9.150 8.650 8.900 247,862 +0.05(+0.56%)
Oct 30, 2017 9.050 9.250 8.705 8.850 419,764 -0.25(-2.75%)
Oct 27, 2017 9.050 9.200 8.850 9.100 338,253 +0.10(+1.11%)
Oct 26, 2017 9.250 9.350 8.900 9.000 313,560 -0.25(-2.70%)
Oct 25, 2017 9.550 9.600 9.150 9.250 439,119 -0.32(-3.39%)
Oct 24, 2017 9.650 9.750 9.500 9.575 190,691 -0.08(-0.78%)
Oct 23, 2017 9.600 9.800 8.550 9.650 1,311,732 +0.05(+0.52%)
Oct 20, 2017 9.600 9.700 9.500 9.600 174,150 +0.10(+1.05%)
Oct 19, 2017 9.500 9.700 9.425 9.500 426,429 -0.20(-2.06%)
Oct 18, 2017 9.600 9.750 9.500 9.700 171,191 +0.10(+1.04%)
Oct 17, 2017 9.600 9.700 9.500 9.600 212,459 +0.00(+0.00%)
Oct 16, 2017 9.650 9.750 9.550 9.600 147,104 -0.10(-1.03%)
Oct 13, 2017 9.600 9.700 9.500 9.700 153,049 +0.15(+1.57%)
Oct 12, 2017 9.450 9.775 9.450 9.550 208,134 +0.05(+0.53%)
Oct 11, 2017 9.600 9.700 9.400 9.500 153,677 -0.10(-1.04%)
Oct 10, 2017 9.450 9.725 9.450 9.600 165,515 +0.10(+1.05%)
Oct 09, 2017 9.650 9.700 9.400 9.500 191,838 -0.20(-2.06%)
Oct 06, 2017 9.700 9.700 9.550 9.700 148,752 +0.05(+0.52%)
Oct 05, 2017 9.650 9.700 9.500 9.650 200,903 +0.00(+0.00%)
Oct 04, 2017 9.500 9.675 9.500 9.650 188,322 +0.10(+1.05%)
Oct 03, 2017 9.650 9.700 9.475 9.550 267,941 -0.15(-1.55%)
Oct 02, 2017 9.500 9.700 9.500 9.700 182,781 +0.20(+2.11%)
Sep 29, 2017 9.600 9.700 9.450 9.500 204,446 -0.15(-1.55%)
Sep 28, 2017 9.600 9.700 9.450 9.650 260,578 +0.05(+0.52%)
Sep 27, 2017 9.700 9.400 9.600 346,497 +0.25(+2.67%)
Sep 26, 2017 9.400 9.500 9.300 9.350 207,751 +0.00(+0.00%)
Sep 25, 2017 9.650 9.700 9.250 9.350 310,687 -0.30(-3.11%)
Sep 22, 2017 9.550 9.700 9.450 9.650 235,179 +0.00(+0.00%)
Sep 21, 2017 9.500 9.700 9.450 9.650 238,171 +0.10(+1.05%)
Sep 20, 2017 9.650 9.700 9.450 9.550 522,980 -0.15(-1.55%)
Sep 19, 2017 9.950 9.950 9.650 9.700 305,484 -0.20(-2.02%)
Sep 18, 2017 9.850 10.10 9.750 9.900 330,561 +0.10(+1.02%)
Sep 15, 2017 9.800 10.00 9.700 9.800 325,543 +0.00(+0.00%)
Sep 14, 2017 9.850 10.05 9.650 9.800 301,809 -0.10(-1.01%)
Sep 13, 2017 9.900 10.15 9.800 9.900 268,430 -0.10(-1.00%)
Sep 12, 2017 9.900 10.15 9.800 10.00 232,349 +0.10(+1.01%)
Sep 11, 2017 9.800 10.10 9.800 9.900 362,324 +0.15(+1.54%)
Sep 08, 2017 9.950 9.950 9.700 9.750 234,114 -0.15(-1.52%)
Sep 07, 2017 9.900 10.14 9.850 9.900 180,263 +0.00(+0.00%)
Sep 06, 2017 10.00 10.05 9.850 9.900 249,307 -0.05(-0.50%)
Sep 05, 2017 9.900 10.15 9.800 9.950 269,985 -0.05(-0.50%)
Sep 01, 2017 10.15 10.25 9.950 10.00 119,866 -0.15(-1.48%)
Aug 31, 2017 10.30 10.40 10.05 10.15 241,994 -0.05(-0.49%)
Aug 30, 2017 10.00 10.30 9.925 10.20 207,530 +0.25(+2.51%)
Aug 29, 2017 9.750 10.00 9.750 9.950 187,277 +0.10(+1.02%)
Aug 28, 2017 10.00 10.00 9.750 9.850 151,438 -0.05(-0.51%)
Aug 25, 2017 10.15 10.20 9.800 9.900 330,460 -0.25(-2.46%)
Aug 24, 2017 10.45 10.53 9.875 10.15 453,065 -0.35(-3.33%)
Aug 23, 2017 10.05 10.55 9.750 10.50 722,971 +0.45(+4.48%)
Aug 22, 2017 9.850 10.05 9.750 10.05 203,601 +0.30(+3.08%)
Aug 21, 2017 9.850 10.00 9.700 9.750 258,088 -0.15(-1.52%)
Aug 18, 2017 9.800 10.05 9.700 9.900 282,681 +0.00(+0.00%)
Aug 17, 2017 10.30 10.45 9.850 9.900 264,784 -0.45(-4.35%)
Aug 16, 2017 9.950 10.45 9.819 10.35 408,211 +0.50(+5.08%)
Aug 15, 2017 10.25 10.43 9.800 9.850 235,438 -0.40(-3.90%)
Aug 14, 2017 9.750 10.35 9.600 10.25 600,487 +0.65(+6.77%)
Aug 11, 2017 9.500 9.700 9.425 9.600 252,745 +0.15(+1.59%)
Aug 10, 2017 9.500 9.750 9.400 9.450 254,369 -0.20(-2.07%)
Aug 09, 2017 9.650 9.800 9.460 9.650 303,504 -0.10(-1.03%)
Aug 08, 2017 10.10 10.18 9.640 9.750 859,501 -0.35(-3.47%)
Aug 07, 2017 10.05 10.40 9.950 10.10 380,951 +0.10(+1.00%)
Aug 04, 2017 10.05 10.20 9.900 10.00 240,607 -0.05(-0.50%)
Aug 03, 2017 9.350 10.20 9.200 10.05 729,063 +0.75(+8.06%)
Aug 02, 2017 9.300 9.375 9.050 9.300 429,183 +0.00(+0.00%)
Aug 01, 2017 9.500 9.600 9.200 9.300 511,705 -0.20(-2.11%)
Jul 31, 2017 10.20 9.450 9.500 483,989 -0.70(-6.86%)
Jul 28, 2017 10.00 10.56 9.179 10.20 891,444 +0.15(+1.49%)
Jul 27, 2017 10.55 10.74 9.710 10.05 833,439 -0.50(-4.74%)
Jul 26, 2017 10.50 10.75 10.47 10.55 657,229 +0.25(+2.43%)
Jul 25, 2017 10.15 10.50 10.15 10.30 393,161 +0.20(+1.98%)
Jul 24, 2017 10.55 10.55 10.00 10.10 501,266 -0.40(-3.81%)
Jul 21, 2017 10.40 10.62 10.20 10.50 700,596 +0.20(+1.94%)
Jul 20, 2017 10.05 10.35 9.975 10.30 517,334 +0.30(+3.00%)
Jul 19, 2017 9.750 10.07 9.700 10.00 598,259 +0.35(+3.63%)
Jul 18, 2017 9.750 9.860 9.650 9.650 232,578 -0.05(-0.52%)
Jul 17, 2017 9.850 9.850 9.400 9.700 542,225 -0.10(-1.02%)
Jul 14, 2017 9.700 9.950 9.650 9.800 326,749 +0.05(+0.51%)
Jul 13, 2017 9.750 9.850 9.400 9.750 342,283 +0.05(+0.52%)
Jul 12, 2017 9.900 10.00 9.650 9.700 771,657 -0.05(-0.51%)
Jul 11, 2017 9.650 9.750 9.275 9.750 660,953 +0.30(+3.17%)
Jul 10, 2017 8.650 9.500 8.587 9.450 1,062,357 +0.90(+10.53%)
Jul 07, 2017 8.350 8.600 8.275 8.550 328,114 +0.30(+3.64%)
Jul 06, 2017 8.250 8.450 8.175 8.250 345,432 +0.00(+0.00%)
Jul 05, 2017 8.350 8.400 8.150 8.250 320,629 +0.00(+0.00%)
Jul 03, 2017 8.250 8.450 8.100 8.250 341,544 -0.15(-1.79%)
Jun 30, 2017 8.600 8.600 8.250 8.400 428,122 -0.20(-2.33%)
Jun 29, 2017 8.700 8.700 8.400 8.600 293,492 -0.10(-1.15%)
Jun 28, 2017 8.550 8.700 8.450 8.700 229,918 +0.15(+1.75%)
Jun 27, 2017 8.500 8.750 8.375 8.550 414,082 +0.10(+1.18%)
Jun 26, 2017 8.400 8.550 8.350 8.450 174,846 +0.05(+0.60%)
Jun 23, 2017 8.750 8.750 8.300 8.400 520,570 -0.35(-4.00%)
Jun 22, 2017 8.700 8.910 8.650 8.750 313,565 +0.00(+0.00%)
Jun 21, 2017 8.600 8.800 8.560 8.750 321,249 +0.20(+2.34%)
Jun 20, 2017 8.500 8.800 8.500 8.550 283,099 +0.10(+1.18%)
Jun 19, 2017 8.400 8.450 8.350 8.450 155,437 +0.05(+0.60%)
Jun 16, 2017 8.250 8.400 8.100 8.400 230,264 +0.05(+0.60%)
Jun 15, 2017 8.250 8.450 8.250 8.350 122,390 +0.00(+0.00%)
Jun 14, 2017 8.450 8.600 8.300 8.350 246,219 -0.10(-1.18%)
Jun 13, 2017 8.400 8.500 8.300 8.450 166,347 +0.05(+0.60%)
Jun 12, 2017 8.150 8.500 8.100 8.400 377,961 +0.15(+1.82%)
Jun 09, 2017 8.300 8.450 8.100 8.250 301,899 +0.00(+0.00%)
Jun 08, 2017 8.250 8.450 8.150 8.250 332,469 +0.00(+0.00%)
Jun 07, 2017 8.400 8.500 8.200 8.250 353,279 -0.15(-1.79%)
Jun 06, 2017 8.100 8.500 8.050 8.400 372,430 +0.25(+3.07%)
Jun 05, 2017 8.150 8.250 8.010 8.150 174,219 +0.00(+0.00%)
Jun 02, 2017 7.850 8.300 7.850 8.150 397,406 +0.15(+1.88%)
Jun 01, 2017 7.700 8.300 7.610 8.000 539,684 +0.20(+2.56%)
May 31, 2017 8.050 8.200 7.600 7.800 717,972 -0.30(-3.70%)
May 30, 2017 8.300 8.400 7.650 8.100 1,034,274 -0.20(-2.41%)
May 26, 2017 8.450 8.550 8.200 8.300 517,932 -0.20(-2.35%)
May 25, 2017 8.650 8.875 8.200 8.500 542,600 -0.15(-1.73%)
May 24, 2017 8.850 9.000 8.250 8.650 839,693 -0.15(-1.70%)
May 23, 2017 9.050 9.100 8.655 8.800 429,949 -0.30(-3.30%)
May 22, 2017 8.650 9.150 8.600 9.100 404,015 +0.50(+5.81%)
May 19, 2017 8.850 8.850 8.450 8.600 365,662 -0.20(-2.27%)
May 18, 2017 8.650 8.850 8.550 8.800 392,954 +0.05(+0.57%)
May 17, 2017 8.950 9.055 8.650 8.750 628,828 -0.35(-3.85%)
May 16, 2017 8.850 9.150 8.810 9.100 637,363 +0.30(+3.41%)
May 15, 2017 8.900 8.950 8.750 8.800 291,595 -0.10(-1.12%)
May 12, 2017 8.700 8.950 8.650 8.900 302,606 +0.15(+1.71%)
May 11, 2017 8.800 8.900 8.640 8.750 300,539 -0.10(-1.13%)
May 10, 2017 8.650 9.000 8.550 8.850 680,917 +0.25(+2.91%)
May 09, 2017 8.500 8.650 8.450 8.600 343,722 +0.15(+1.78%)
May 08, 2017 8.450 8.745 8.400 8.450 557,411 +0.00(+0.00%)
May 05, 2017 8.400 8.600 8.300 8.450 402,005 +0.00(+0.00%)
May 04, 2017 8.200 8.450 8.150 8.450 566,788 +0.30(+3.68%)
May 03, 2017 8.350 8.350 8.050 8.150 454,834 -0.20(-2.40%)
May 02, 2017 8.550 8.627 8.200 8.350 549,114 -0.35(-4.02%)
May 01, 2017 8.750 8.800 8.150 8.700 885,377 -0.05(-0.57%)
Apr 28, 2017 8.350 8.750 8.050 8.750 1,502,872 +0.65(+8.02%)
Apr 27, 2017 8.200 8.225 7.900 8.100 437,384 -0.10(-1.22%)
Apr 26, 2017 8.050 8.250 7.950 8.200 469,845 +0.20(+2.50%)
Apr 25, 2017 8.150 8.250 7.800 8.000 787,064 -0.10(-1.23%)
Apr 24, 2017 7.250 8.250 7.200 8.100 2,000,522 +0.95(+13.29%)
Apr 21, 2017 7.350 7.390 7.050 7.150 271,178 -0.20(-2.72%)
Apr 20, 2017 7.050 7.550 6.960 7.350 583,303 +0.35(+5.00%)
Apr 19, 2017 7.200 7.200 7.000 7.000 167,981 -0.15(-2.10%)
Apr 18, 2017 7.250 7.300 7.000 7.150 289,962 +0.05(+0.70%)
Apr 17, 2017 7.100 7.250 7.050 7.100 240,149 -0.05(-0.70%)
Apr 13, 2017 7.150 7.200 6.950 7.150 290,193 -0.05(-0.69%)
Apr 12, 2017 7.350 7.400 7.150 7.200 238,159 -0.10(-1.37%)
Apr 11, 2017 7.200 7.395 7.100 7.300 358,887 +0.05(+0.69%)
Apr 10, 2017 7.550 7.550 7.200 7.250 534,381 -0.25(-3.33%)
Apr 07, 2017 6.750 7.600 6.750 7.500 769,238 +0.70(+10.29%)
Apr 06, 2017 6.800 6.850 6.650 6.800 219,734 +0.00(+0.00%)
Apr 05, 2017 6.650 7.100 6.650 6.800 613,263 +0.20(+3.03%)
Apr 04, 2017 6.450 6.650 6.450 6.600 372,133 +0.15(+2.33%)
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.