Indicators

Mitek Systems Inc (NQ: MITK )

12.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.78	10.90	10.60	10.72	502,649	-0.01(-0.09%)
Sep 28, 2023	10.54	10.92	10.54	10.73	415,616	+0.17(+1.61%)
Sep 27, 2023	10.53	10.78	10.50	10.56	330,321	+0.04(+0.38%)
Sep 26, 2023	10.41	10.62	10.36	10.52	391,208	+0.03(+0.29%)
Sep 25, 2023	10.79	10.52	10.39	10.49	381,554	-0.21(-1.96%)
Sep 22, 2023	10.90	10.96	10.65	10.70	496,373	-0.12(-1.11%)
Sep 21, 2023	11.09	11.20	10.79	10.82	576,750	-0.38(-3.39%)
Sep 20, 2023	11.41	11.46	11.19	11.20	299,131	-0.16(-1.41%)
Sep 19, 2023	11.57	11.57	11.26	11.36	462,959	-0.22(-1.90%)
Sep 18, 2023	11.93	12.07	11.44	11.58	836,000	-0.34(-2.85%)
Sep 15, 2023	13.53	13.57	11.47	11.92	2,028,998	-1.07(-8.24%)
Sep 14, 2023	12.74	13.02	12.59	12.99	512,989	+0.25(+1.96%)
Sep 13, 2023	12.54	12.84	12.33	12.74	538,546	+0.28(+2.25%)
Sep 12, 2023	12.52	12.74	12.34	12.46	340,241	-0.12(-0.95%)
Sep 11, 2023	12.25	12.72	12.18	12.58	416,374	+0.46(+3.80%)
Sep 08, 2023	12.43	12.58	12.06	12.12	733,940	-0.22(-1.78%)
Sep 07, 2023	13.18	13.18	12.32	12.34	1,118,895	-0.56(-4.34%)
Sep 06, 2023	13.53	13.98	12.61	12.90	3,280,946	+1.60(+14.16%)
Sep 05, 2023	11.36	11.45	11.15	11.30	300,132	-0.05(-0.44%)

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.