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 (%)
Jul 29, 2016	7.720	7.870	7.520	7.550	660,154	-0.31(-3.94%)
Jul 28, 2016	8.190	8.190	7.500	7.860	846,243	+0.08(+1.03%)
Jul 27, 2016	7.700	7.829	7.627	7.780	558,192	+0.14(+1.83%)
Jul 26, 2016	8.120	8.170	7.510	7.640	1,915,871	-0.40(-4.98%)
Jul 25, 2016	7.800	8.180	7.710	8.040	766,974	+0.20(+2.55%)
Jul 22, 2016	7.950	8.005	7.650	7.840	507,323	+0.09(+1.16%)
Jul 21, 2016	8.110	8.170	7.700	7.750	497,851	-0.06(-0.77%)
Jul 20, 2016	8.310	8.370	7.760	7.810	1,163,718	-0.49(-5.90%)
Jul 19, 2016	8.020	8.320	7.970	8.300	710,054	+0.29(+3.62%)
Jul 18, 2016	8.040	8.175	7.990	8.010	435,665	-0.04(-0.50%)
Jul 15, 2016	7.930	8.080	7.710	8.050	468,206	+0.18(+2.29%)
Jul 14, 2016	8.200	8.262	7.800	7.870	435,225	-0.25(-3.08%)
Jul 13, 2016	8.340	8.480	8.110	8.120	703,538	-0.13(-1.58%)
Jul 12, 2016	8.130	8.430	8.020	8.250	1,275,220	+0.48(+6.18%)
Jul 11, 2016	7.860	7.940	7.670	7.770	553,781	-0.02(-0.26%)
Jul 08, 2016	7.210	7.850	7.170	7.790	1,074,750	+0.62(+8.65%)
Jul 07, 2016	7.220	7.320	7.150	7.170	716,629	-0.09(-1.24%)
Jul 05, 2016	7.240	7.430	7.150	7.260	557,005	+0.01(+0.14%)

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.