Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.750 7.850 7.550 7.750 187,582 +0.10(+1.31%)
Apr 27, 2018 7.550 7.900 7.550 7.650 219,682 -0.25(-3.16%)
Apr 26, 2018 7.750 8.000 7.700 7.900 213,685 +0.25(+3.27%)
Apr 25, 2018 7.450 7.725 7.350 7.650 258,429 +0.25(+3.38%)
Apr 24, 2018 7.750 7.850 7.350 7.400 454,198 -0.35(-4.52%)
Apr 23, 2018 8.100 8.100 7.650 7.750 268,572 -0.30(-3.73%)
Apr 20, 2018 7.950 8.125 7.900 8.050 171,070 +0.05(+0.63%)
Apr 19, 2018 7.900 8.100 7.700 8.000 245,829 +0.05(+0.63%)
Apr 18, 2018 7.950 7.990 7.800 7.950 133,793 +0.00(+0.00%)
Apr 17, 2018 7.800 8.000 7.750 7.950 191,090 +0.25(+3.25%)
Apr 16, 2018 7.600 7.800 7.550 7.700 146,478 +0.15(+1.99%)
Apr 13, 2018 7.600 7.650 7.450 7.550 154,131 +0.05(+0.67%)
Apr 12, 2018 7.500 7.600 7.422 7.500 118,865 +0.00(+0.00%)
Apr 11, 2018 7.300 7.575 7.275 7.500 189,074 +0.15(+2.04%)
Apr 10, 2018 7.250 7.400 7.100 7.350 227,493 +0.12(+1.73%)
Apr 09, 2018 7.500 7.550 7.200 7.225 436,637 -0.23(-3.02%)
Apr 06, 2018 7.300 7.550 7.300 7.450 217,543 +0.05(+0.68%)
Apr 05, 2018 7.400 7.475 7.250 7.400 211,233 +0.05(+0.68%)
Apr 04, 2018 7.250 7.400 7.000 7.350 412,283 +0.00(+0.00%)
Apr 03, 2018 7.450 7.500 7.350 7.350 131,101 -0.05(-0.68%)
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.