Indicators

Mitek Systems Inc (NQ: MITK )

12.60 -0.31 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.16	11.24	10.13	10.40	758,413	-0.70(-6.31%)
Feb 28, 2012	11.55	11.75	10.91	11.10	731,453	-0.41(-3.56%)
Feb 27, 2012	11.77	12.09	11.35	11.51	857,688	-0.27(-2.29%)
Feb 24, 2012	10.94	11.82	10.73	11.78	1,342,606	+0.93(+8.57%)
Feb 23, 2012	10.95	11.02	10.55	10.85	504,817	-0.20(-1.81%)
Feb 22, 2012	11.30	11.49	11.03	11.05	329,205	-0.39(-3.41%)
Feb 21, 2012	11.25	11.60	10.98	11.44	518,790	+0.24(+2.14%)
Feb 17, 2012	11.54	11.60	11.15	11.20	427,861	-0.33(-2.86%)
Feb 16, 2012	10.94	11.67	10.81	11.53	981,498	+0.62(+5.68%)
Feb 15, 2012	10.98	11.00	10.50	10.91	458,156	+0.04(+0.37%)
Feb 14, 2012	10.64	10.99	10.55	10.87	426,574	+0.11(+1.02%)
Feb 13, 2012	11.00	11.09	10.67	10.76	452,749	-0.15(-1.42%)
Feb 10, 2012	10.90	11.00	10.29	10.91	952,171	-0.14(-1.22%)
Feb 09, 2012	10.41	11.32	10.18	11.05	1,406,994	+0.71(+6.87%)
Feb 08, 2012	9.480	10.93	9.370	10.34	3,239,273	+1.60(+18.31%)
Feb 07, 2012	8.760	8.990	8.530	8.740	783,496	+0.04(+0.46%)
Feb 06, 2012	8.720	9.070	8.640	8.700	549,842	-0.02(-0.23%)
Feb 03, 2012	8.430	8.846	8.190	8.720	692,154	+0.51(+6.21%)
Feb 02, 2012	8.620	8.690	8.160	8.210	625,986	-0.42(-4.87%)

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.