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 29, 2016	4.280	4.500	4.250	4.330	687,672	+0.10(+2.36%)
Jan 28, 2016	4.800	5.086	4.150	4.230	1,750,445	-0.48(-10.19%)
Jan 27, 2016	4.740	4.740	4.450	4.710	561,193	+0.09(+1.95%)
Jan 26, 2016	4.470	4.750	4.430	4.620	509,898	+0.17(+3.82%)
Jan 25, 2016	4.380	4.490	4.230	4.450	424,434	+0.09(+2.06%)
Jan 22, 2016	4.250	4.580	4.250	4.360	479,232	+0.19(+4.56%)
Jan 21, 2016	4.190	4.290	4.080	4.170	326,488	-0.04(-0.95%)
Jan 20, 2016	4.070	4.250	3.985	4.210	433,812	+0.04(+0.96%)
Jan 19, 2016	4.260	4.260	4.030	4.170	341,633	-0.01(-0.24%)
Jan 15, 2016	4.170	4.180	4.180	4.180	548,000	-0.13(-3.02%)
Jan 14, 2016	4.240	4.400	4.120	4.310	433,097	+0.11(+2.62%)
Jan 13, 2016	4.390	4.565	4.050	4.200	703,038	-0.20(-4.55%)
Jan 12, 2016	4.740	4.740	4.230	4.400	578,769	-0.09(-2.00%)
Jan 11, 2016	4.790	4.960	4.450	4.490	746,816	-0.25(-5.27%)
Jan 08, 2016	4.990	5.130	4.700	4.740	1,378,734	+0.04(+0.85%)
Jan 07, 2016	4.500	4.850	4.280	4.700	827,221	+0.15(+3.30%)
Jan 06, 2016	4.110	4.580	4.070	4.550	992,078	+0.39(+9.37%)
Jan 05, 2016	4.100	4.200	4.080	4.160	249,219	+0.06(+1.46%)

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.