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 (%)
May 28, 2021	17.44	17.46	16.93	16.96	278,862	-0.32(-1.85%)
May 27, 2021	17.21	17.45	17.08	17.28	401,293	+0.03(+0.17%)
May 26, 2021	17.09	17.39	17.09	17.25	267,811	+0.12(+0.70%)
May 25, 2021	17.15	17.30	17.01	17.13	345,308	+0.05(+0.29%)
May 24, 2021	17.07	17.35	17.00	17.08	365,751	+0.15(+0.89%)
May 21, 2021	17.15	17.30	16.74	16.93	303,884	-0.19(-1.11%)
May 20, 2021	17.08	17.43	17.00	17.12	393,515	+0.11(+0.65%)
May 19, 2021	16.46	17.18	16.22	17.01	489,332	+0.38(+2.29%)
May 18, 2021	16.46	17.07	16.27	16.63	631,374	+0.24(+1.46%)
May 17, 2021	16.00	16.50	16.00	16.39	483,329	+0.22(+1.36%)
May 14, 2021	15.74	16.23	15.64	16.17	470,155	+0.61(+3.92%)
May 13, 2021	15.28	15.71	15.21	15.56	498,239	+0.42(+2.77%)
May 12, 2021	15.06	15.28	14.94	15.14	438,895	-0.20(-1.30%)
May 11, 2021	14.65	15.42	14.65	15.34	360,543	+0.03(+0.20%)
May 10, 2021	15.89	15.93	15.26	15.31	385,196	-0.69(-4.31%)
May 07, 2021	15.39	16.09	15.31	16.00	630,362	+0.75(+4.92%)
May 06, 2021	15.40	15.54	14.90	15.25	563,159	-0.19(-1.23%)
May 05, 2021	15.77	16.04	15.17	15.44	602,236	-0.19(-1.22%)
May 04, 2021	15.81	15.89	15.24	15.63	536,283	-0.46(-2.86%)

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.