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 30, 2019	9.520	9.770	9.520	9.650	200,604	+0.24(+2.55%)
Sep 27, 2019	9.610	9.650	9.150	9.410	195,600	-0.22(-2.28%)
Sep 26, 2019	9.710	9.750	9.550	9.630	174,202	-0.09(-0.93%)
Sep 25, 2019	9.790	9.860	9.620	9.720	124,578	-0.06(-0.61%)
Sep 24, 2019	9.810	9.895	9.610	9.780	179,247	-0.05(-0.51%)
Sep 23, 2019	9.900	9.900	9.680	9.830	112,149	-0.08(-0.81%)
Sep 20, 2019	9.830	10.05	9.800	9.910	406,500	+0.05(+0.51%)
Sep 19, 2019	9.810	9.930	9.800	9.860	160,958	+0.05(+0.51%)
Sep 18, 2019	9.840	9.940	9.680	9.810	183,492	-0.02(-0.20%)
Sep 17, 2019	9.840	10.01	9.770	9.830	171,178	-0.10(-1.01%)
Sep 16, 2019	9.970	10.07	9.895	9.930	239,839	-0.04(-0.45%)
Sep 13, 2019	10.03	10.10	9.895	9.975	157,600	-0.01(-0.05%)
Sep 12, 2019	10.08	10.25	9.850	9.980	184,592	-0.03(-0.30%)
Sep 11, 2019	9.700	10.05	9.640	10.01	315,569	+0.32(+3.30%)
Sep 10, 2019	9.500	9.790	9.350	9.690	243,579	+0.22(+2.32%)
Sep 09, 2019	9.660	9.720	9.400	9.470	249,296	-0.20(-2.07%)
Sep 06, 2019	9.870	9.890	9.670	9.670	80,400	-0.21(-2.13%)
Sep 05, 2019	10.12	10.12	9.862	9.880	142,637	-0.05(-0.50%)
Sep 04, 2019	10.09	10.11	9.820	9.930	198,034	-0.13(-1.29%)

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.