Mitek Sys Inc Dl 001 (MKQ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 11.5 | 0.41 | 3.70 | 11.33 | 11.5 | 11.29 | 383 |
| 1721679960 | 11.09 | 0.05 | 0.45 | 11.31 | 11.31 | 11.09 | 913 |
| 1721420760 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1721334360 | 11.04 | -0.09 | -0.81 | 11.25 | 11.25 | 11.04 | 270 |
| 1721248020 | 11.13 | -0.24 | -2.11 | 11.08 | 11.13 | 11.08 | 2618 |
| 1721161560 | 11.37 | 0.73 | 6.86 | 10.47 | 11.37 | 10.47 | 410 |
| 1721075160 | 10.64 | 0.01 | 0.09 | 10.65 | 10.67 | 10.64 | 162 |
| 1720815960 | 10.63 | 0.12 | 1.14 | 10.68 | 10.68 | 10.63 | 1023 |
| 1720729560 | 10.51 | 0.46 | 4.58 | 9.9949999 | 10.51 | 9.99 | 457 |
| 1720643220 | 10.05 | 0.1 | 1.01 | 9.9499999 | 10.05 | 9.9499999 | 450 |
| 1720556760 | 9.9499999 | -0.16 | -1.58 | 9.9499999 | 9.9499999 | 9.9499999 | 500 |
| 1720470360 | 10.11 | -0.04 | -0.39 | 10.23 | 10.23 | 9.99 | 1207 |
| 1720211220 | 10.15 | -0.32 | -3.06 | 10.3 | 10.3 | 10.15 | 353 |
| 1720124820 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1720038420 | 10.47 | 0.1 | 0.96 | 10.27 | 10.47 | 10.27 | 230 |
| 1719952020 | 10.369999 | 0 | 0.00 | 10.369999 | 10.369999 | 10.369999 | 0 |
| 1719865620 | 10.369999 | 0.07 | 0.68 | 10.279999 | 10.369999 | 10.279999 | 399 |
| 1719606420 | 10.3 | -0.13 | -1.25 | 10.65 | 10.65 | 10.3 | 297 |
| 1719520020 | 10.43 | -0.03 | -0.29 | 10.61 | 10.63 | 10.43 | 1288 |
| 1719433620 | 10.46 | -0.26 | -2.43 | 10.56 | 10.59 | 10.44 | 1093 |
| 1719347160 | 10.72 | -0.05 | -0.46 | 10.91 | 10.95 | 10.65 | 132 |
| 1719260820 | 10.77 | 0 | 0.00 | 10.91 | 10.92 | 10.77 | 216 |
| 1719001620 | 10.77 | 0.25 | 2.38 | 10.65 | 10.77 | 10.63 | 495 |
| 1718915160 | 10.52 | 0.09 | 0.86 | 10.44 | 10.52 | 10.44 | 297 |
| 1718828760 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1718742360 | 10.43 | 0.43 | 4.30 | 10.1 | 10.43 | 10.1 | 1469 |
| 1718656020 | 10 | -0.11 | -1.09 | 10.06 | 10.15 | 9.94 | 1490 |
| 1718396820 | 10.11 | -0.43 | -4.08 | 10.38 | 10.41 | 10.11 | 808 |
| 1718310420 | 10.539999 | -0.23 | -2.14 | 10.61 | 10.61 | 10.38 | 3188 |
| 1718224020 | 10.77 | 0.05 | 0.47 | 10.77 | 10.77 | 10.77 | 150 |
| 1718137620 | 10.72 | 0.01 | 0.09 | 10.71 | 10.8 | 10.369999 | 1487 |
| 1718051220 | 10.71 | -0.65 | -5.72 | 11.26 | 11.26 | 10.71 | 1490 |
| 1717792020 | 11.36 | -0.5 | -4.22 | 11.78 | 11.78 | 11.36 | 588 |
| 1717705620 | 11.86 | 0.17 | 1.45 | 11.86 | 11.86 | 11.86 | 120 |
| 1717619220 | 11.69 | 0.35 | 3.09 | 11.53 | 11.82 | 11.53 | 150 |
| 1717532820 | 11.34 | 0.14 | 1.25 | 11.11 | 11.34 | 11.04 | 2654 |
| 1717446420 | 11.2 | -0.1 | -0.88 | 11.46 | 11.77 | 11.2 | 470 |
| 1717187220 | 11.3 | -0.28 | -2.42 | 11.65 | 11.65 | 11.3 | 3241 |
| 1717100820 | 11.58 | -0.04 | -0.34 | 11.56 | 11.78 | 11.5 | 1205 |
| 1717014420 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1716928020 | 11.62 | -0.43 | -3.57 | 12 | 12 | 11.62 | 335 |
| 1716841560 | 12.05 | 0.19 | 1.60 | 12.05 | 12.05 | 12.05 | 88 |
| 1716582420 | 11.86 | 0.41 | 3.58 | 11.39 | 12.01 | 11.39 | 525 |
| 1716496020 | 11.45 | -0.61 | -5.06 | 11.87 | 11.87 | 11.45 | 970 |
| 1716409620 | 12.06 | 0.28 | 2.38 | 12.06 | 12.06 | 12.06 | 167 |
| 1716323160 | 11.78 | -0.22 | -1.83 | 11.78 | 11.78 | 11.78 | 400 |
| 1716236760 | 12 | 0.14 | 1.18 | 12.17 | 12.17 | 12 | 440 |
| 1715977620 | 11.86 | -1.14 | -8.77 | 12.15 | 12.15 | 11.83 | 1030 |
| 1715891220 | 13 | 0.07 | 0.54 | 13 | 13 | 13 | 140 |
| 1715804820 | 12.93 | -0.03 | -0.23 | 12.93 | 12.93 | 12.93 | 100 |
| 1715718420 | 12.96 | 0.17 | 1.33 | 12.99 | 13.2 | 12.57 | 2629 |
| 1715631960 | 12.79 | 0.45 | 3.65 | 12.19 | 12.79 | 12.08 | 542 |
| 1715372820 | 12.34 | 0.17 | 1.40 | 12.33 | 12.51 | 12.33 | 422 |
| 1715286420 | 12.17 | -0.34 | -2.72 | 12.27 | 12.57 | 12.17 | 1892 |
| 1715200020 | 12.51 | 0 | 0.00 | 12.63 | 12.64 | 12.12 | 2955 |
| 1715113620 | 12.51 | -0.21 | -1.65 | 12.74 | 12.74 | 12.51 | 922 |
| 1715027220 | 12.72 | 0.09 | 0.71 | 12.57 | 12.83 | 12.28 | 3585 |
| 1714768020 | 12.63 | 0.79 | 6.67 | 12.41 | 12.63 | 12.17 | 544 |
| 1714681560 | 11.84 | -0.18 | -1.50 | 11.78 | 11.84 | 11.77 | 356 |
| 1714508820 | 12.02 | 0.02 | 0.17 | 11.95 | 12.02 | 11.62 | 260 |
| 1714422420 | 12 | 0.29 | 2.48 | 12.02 | 12.05 | 11.74 | 458 |
| 1714163220 | 11.71 | 0.02 | 0.17 | 11.55 | 11.71 | 11.53 | 609 |
| 1714076820 | 11.69 | -0.26 | -2.18 | 11.91 | 11.91 | 11.44 | 2444 |
| 1713990420 | 11.95 | -0.19 | -1.57 | 12.34 | 12.5 | 11.76 | 3687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
