Indicators

Mitek Systems Inc (NQ: MITK )

12.88 +0.43 (+3.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.010	9.010	8.650	8.760	171,523	-0.17(-1.90%)
Jan 30, 2012	8.550	8.960	8.150	8.930	388,095	+0.24(+2.76%)
Jan 27, 2012	8.650	8.850	8.650	8.690	154,593	+0.04(+0.46%)
Jan 26, 2012	8.960	9.170	8.570	8.650	317,468	-0.31(-3.51%)
Jan 25, 2012	8.970	9.150	8.807	8.965	279,268	+0.04(+0.39%)
Jan 24, 2012	8.750	9.190	8.550	8.930	342,600	+0.17(+1.94%)
Jan 23, 2012	8.700	8.970	8.600	8.760	195,780	+0.05(+0.57%)
Jan 20, 2012	8.810	9.000	8.550	8.710	379,869	-0.18(-2.02%)
Jan 19, 2012	8.750	9.300	8.740	8.890	575,485	+0.15(+1.72%)
Jan 18, 2012	8.680	8.840	8.520	8.740	319,499	+0.01(+0.11%)
Jan 17, 2012	9.300	9.300	8.650	8.730	573,266	-0.41(-4.49%)
Jan 13, 2012	8.820	9.220	8.510	9.140	785,417	+0.31(+3.51%)
Jan 12, 2012	8.250	8.959	8.150	8.830	1,580,042	+0.75(+9.28%)
Jan 11, 2012	7.380	8.110	7.300	8.080	582,540	+0.74(+10.08%)
Jan 10, 2012	7.400	7.550	7.290	7.340	192,743	+0.07(+0.96%)
Jan 09, 2012	7.400	7.420	7.210	7.270	185,690	-0.05(-0.68%)
Jan 06, 2012	7.130	7.612	7.100	7.320	490,726	+0.24(+3.39%)
Jan 05, 2012	7.020	7.360	7.000	7.080	346,654	+0.06(+0.85%)

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.