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 (%)
Sep 28, 2012	3.480	3.480	3.190	3.230	658,063	-0.25(-7.18%)
Sep 27, 2012	3.850	3.860	3.310	3.480	1,240,517	-0.33(-8.66%)
Sep 26, 2012	4.260	4.260	3.750	3.810	1,159,237	-0.50(-11.60%)
Sep 25, 2012	4.480	4.480	4.280	4.310	261,843	-0.16(-3.58%)
Sep 24, 2012	4.420	4.490	4.350	4.470	188,928	-0.01(-0.22%)
Sep 21, 2012	4.460	4.520	4.360	4.480	267,001	+0.00(+0.00%)
Sep 20, 2012	4.320	4.610	4.230	4.480	642,202	+0.19(+4.43%)
Sep 19, 2012	4.580	4.600	4.220	4.290	672,985	-0.26(-5.71%)
Sep 18, 2012	4.650	4.670	4.500	4.550	250,458	-0.12(-2.57%)
Sep 17, 2012	4.560	4.700	4.550	4.670	202,797	+0.04(+0.86%)
Sep 14, 2012	4.630	4.700	4.600	4.630	300,784	-0.04(-0.86%)
Sep 13, 2012	4.650	4.720	4.590	4.670	369,519	-0.02(-0.43%)
Sep 12, 2012	4.730	4.800	4.590	4.690	322,282	-0.04(-0.85%)
Sep 11, 2012	4.790	4.880	4.720	4.730	193,745	-0.04(-0.84%)
Sep 10, 2012	4.670	4.900	4.670	4.770	410,107	+0.09(+1.92%)
Sep 07, 2012	4.630	4.750	4.610	4.680	142,738	+0.03(+0.65%)
Sep 06, 2012	4.720	4.770	4.551	4.650	395,791	-0.04(-0.85%)
Sep 05, 2012	4.580	4.705	4.550	4.690	321,044	+0.08(+1.74%)

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.