ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Mitek Systems Inc

Mitek Systems Inc (MITK)

11.30
-0.05
( -0.44% )
Updated: 09:33:40
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.16-1.3961605584611.4611.7810.9953842111.32949419CS
41.9520.85561497339.3511.788.5890828510.3587952CS
122.934.52380952388.411.788.3155913879.67320558CS
260.070.62333036509411.2313.727.356059189.68922208CS
52-1.73-13.277052954713.0316.247.3556348811.04752785CS
156-6.11-35.094773118917.4117.927.3541715411.13727229CS
2603.6347.32724902227.6723.295.2646012112.67823504CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173534250011.35-0.01-0.0911.29511.3711.04570140
173525610011.36-0.09-0.7911.4411.4411.22433080
173507784011.450.191.6911.2611.4611.23286881
173499690011.26-0.17-1.4911.4611.7810.99842986
173473770011.430.332.9710.911.4910.821139750
173465130011.10.343.1610.8611.2810.71021481745
173456490010.76-0.17-1.5611.0511.5510.651786139
173447850010.931.4415.1710.963711.5610.31013824569
17343921009.490.718.098.8816379.58.752040329
17341329008.78-0.12-1.358.938.948.58787369
17340465008.9-0.2-2.209.1459.158.77353279
17339601009.1-0.04-0.449.079.20368.98451941
17338737009.14-0.09-0.989.169.3059.09409243
17337873009.230.171.889.149.269.07352712
17335281009.060.22.269.029.178.94360103
17334417008.86-0.31-3.389.139.148.83367217
17333553009.17-0.06-0.659.279.319.1401350445
17332689009.23-0.16-1.709.0659.3558.8699999445421
17331825009.390.070.759.3759.429.18411298
17329178409.320.020.229.39.449.28197285
17327505009.3-0.02-0.219.279.33279.1199999256244
17326641009.32-0.27-2.829.529.529.28307768
17325777009.590.252.689.59.6259.41412348
17323185009.340.242.649.149.36999999.06349948
17322321009.10.323.648.859.1358.84561646
17321457008.780.091.048.66499998.818.61340747
17320593008.69-0.2-2.258.81258.98.66361092
17319729008.8900.008.898.9528.76340078
17317137008.89-0.35-3.799.29229999.318.88399352
17316273009.24-0.22-2.339.4459.559.17310109
17315409009.46-0.02-0.219.58929.839.45478811
17314545009.48-0.07-0.739.479.599.43459354
17313681009.550.141.499.5659.639.33388730
17311089009.410.111.189.559.689.39491864
17310225009.30.010.119.359.49.17398412
17309361009.28999990.657.529.119.319.08640804
17308497008.640.020.238.618.788.61454969
17307633008.6199999-0.01-0.128.68.88.57516550
17305005008.630.040.478.618.698.585438424
17304141008.59-0.38-4.248.86999998.9358.59513556
17303277008.970.293.348.669.088.65884077
17302413008.68-0.03-0.348.738.768.65400741
17301549008.71-0.03-0.348.888.9358.66305392
17298957008.74-0.02-0.238.828.888.73427255
17298093008.76-0.13-1.418.98.968.75293530
17297229008.885-0.16-1.7199.03999998.84288476
17296365009.03999990.030.339.039.188.9375241
17295501009.01-0.04-0.449.29.218.94508706
17292909009.05-0.15-1.639.29.259.05703353
17292045009.20.141.559.059.29.01354533
17291181009.060.171.918.99.1558.9370745
17290317008.89-0.1-1.118.999.238.89402817
17289453008.990.070.7899.148.918673674
17286861008.92-0.06-0.679.089.138.85433184
17285997008.980.252.868.639.088.58637443
17285133008.730.182.118.528.84258.52683303
17284269008.550.161.918.48.688.4365756
17283405008.39-0.03-0.368.48.53999998.315352155
17280813008.42-0.06-0.718.588.738.41479582
17279949008.48-0.13-1.518.598.718.4505493
17279085008.610.131.538.498.988.45905222
17278221008.48-0.19-2.198.658.738.36711044
17277355208.670.121.408.528.818.48533995