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, 2019	10.59	10.84	10.59	10.81	304,039	+0.17(+1.60%)
Feb 27, 2019	10.62	10.72	10.56	10.64	406,138	-0.01(-0.09%)
Feb 26, 2019	10.68	10.80	10.53	10.65	970,570	-0.07(-0.65%)
Feb 25, 2019	10.89	10.96	10.51	10.72	498,345	-0.16(-1.47%)
Feb 22, 2019	10.99	11.03	10.86	10.88	227,200	-0.10(-0.91%)
Feb 21, 2019	10.95	11.00	10.81	10.98	235,945	+0.02(+0.18%)
Feb 20, 2019	10.86	11.00	10.80	10.96	231,098	+0.08(+0.74%)
Feb 19, 2019	11.00	11.00	10.85	10.88	279,113	-0.13(-1.18%)
Feb 15, 2019	11.11	11.30	10.92	11.01	509,500	-0.10(-0.90%)
Feb 14, 2019	11.06	11.20	11.01	11.11	278,347	+0.02(+0.18%)
Feb 13, 2019	11.21	11.26	11.07	11.09	126,580	-0.07(-0.63%)
Feb 12, 2019	11.17	11.22	11.06	11.16	249,643	-0.02(-0.18%)
Feb 11, 2019	11.33	11.38	11.06	11.18	188,464	-0.15(-1.32%)
Feb 08, 2019	11.18	11.42	11.18	11.33	182,000	+0.12(+1.07%)
Feb 07, 2019	11.52	11.52	11.19	11.21	294,257	-0.29(-2.52%)
Feb 06, 2019	11.32	11.59	11.07	11.50	1,554,281	+0.14(+1.23%)
Feb 05, 2019	11.19	11.39	11.07	11.36	490,779	+0.21(+1.88%)
Feb 04, 2019	11.06	11.44	11.05	11.15	404,472	+0.08(+0.72%)

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.