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 (%)
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%)

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.