Indicators

Mitek Systems Inc (NQ: MITK )

12.45 -0.15 (-1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	4.425	4.560	4.250	4.300	381,461	-0.18(-4.02%)
Feb 27, 2013	4.370	4.500	4.320	4.480	214,647	+0.09(+2.05%)
Feb 26, 2013	4.330	4.440	4.220	4.390	192,020	+0.03(+0.69%)
Feb 25, 2013	4.570	4.577	4.320	4.360	287,472	-0.23(-5.01%)
Feb 22, 2013	4.740	4.740	4.511	4.590	291,877	+0.14(+3.15%)
Feb 21, 2013	4.210	4.600	4.210	4.450	609,041	+0.27(+6.46%)
Feb 20, 2013	4.820	4.820	4.130	4.180	1,183,896	-0.68(-13.99%)
Feb 19, 2013	4.950	4.960	4.820	4.860	575,792	-0.11(-2.21%)
Feb 15, 2013	4.930	5.010	4.840	4.970	362,349	+0.05(+1.02%)
Feb 14, 2013	4.940	5.000	4.800	4.920	531,533	-0.01(-0.20%)
Feb 13, 2013	4.750	5.000	4.750	4.930	701,254	+0.19(+4.01%)
Feb 12, 2013	4.400	4.850	4.400	4.740	720,364	+0.31(+7.00%)
Feb 11, 2013	4.500	4.500	4.240	4.430	415,813	+0.09(+2.07%)
Feb 08, 2013	4.040	4.710	4.000	4.340	1,389,665	+0.36(+9.05%)
Feb 07, 2013	3.840	3.980	3.840	3.980	172,592	+0.13(+3.38%)
Feb 06, 2013	3.950	3.950	3.800	3.850	131,798	-0.06(-1.53%)
Feb 04, 2013	4.040	4.060	3.800	3.910	588,392	+0.08(+2.09%)

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.