ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Mitek Systems Inc

Mitek Systems Inc (MITK)

8.89
-0.10
(-1.11%)
Closed October 15 4:00PM
8.89
0.00
(0.00%)
After Hours: 7:36PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.495.833333333338.49.178.45586728.85564971CS
40.445.207100591728.459.178.35591258.64032756CS
12-3.29-27.011494252912.1813.727.356436139.29832643CS
26-6.3-41.474654377915.1916.247.3563331510.94718651CS
52-1.67-15.814393939410.5616.247.3552474111.36937517CS
156-10.04-53.037506603318.9320.427.3540518211.74512524CS
260-0.9-9.193054136879.7923.295.2645348412.65427278CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
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
17274765008.550.070.838.578.738.49320223
17273901008.480.141.688.448.578.3434789
17273037008.34-0.11-1.308.418.698.32423779
17272173008.45-0.16-1.868.648.78.43322962
17271309008.61-0.14-1.608.88.818.55388343
17268717008.75-0.23-2.568.958.998.74783883
17267853008.980.435.038.739.158.65574836
17266989008.550.050.598.588.748.43977246
17266125008.50.091.078.458.668.38675578
17265261008.41-0.06-0.718.568.6458.32440335
17262669008.470.263.178.288.558.28556833
17261805008.210.161.998.18.227.99347445
17260941008.05-0.05-0.628.018.0957.735587648
17260077008.1-0.19-2.298.188.247.97573001
17259213008.2899999-0.31-3.608.53999998.6458.28576259
17256621008.6-0.05-0.588.778.838.53416103
17255757008.650.080.938.6158.778.45738648
17254893008.57-0.64-6.958.739.118.41068137
17254029009.21-0.11-1.189.349.489.19725566
17250573009.32-0.02-0.219.389.599.26488219
17249709009.340.141.529.279.559.27396512
17248845009.2-0.18-1.929.429.429.03460588
17247981009.380.030.329.39.59.25441913
17247117009.35-0.08-0.859.59.69.3510526
17244525009.43-0.03-0.329.539.589.31538912
17243661009.460.050.539.489.69.36698211
17242797009.410.252.739.219.429.11645565
17241933009.160.262.868.889.28999998.875676123
17241069008.9050.172.008.748.918.6649999655827
17238477008.730.091.048.66798.818.61624254
17237613008.640.485.888.328.698.25951901
17236749008.16-0.26-3.098.448.557.991287523
17235885008.42-0.1-1.178.4858.518.251064784
17235021008.520.11.198.418.698.21395993
17232429008.42-2.87-25.427.418.5057.353306916
172315650011.290.080.7111.3511.411.1604731367
172307010011.210.21.8211.2411.6211.124553352
172298370011.01-0.49-4.2611.5811.6610.99774618
172289730011.5-1-8.0011.3711.8411.37621084
172263810012.5-0.57-4.3612.52512.609912.15448486
172255170013.07-0.24-1.8013.4113.4312.826362171
172246530013.31-0.14-1.0413.5213.6513.3497730
172237890013.450.141.0513.5513.5713.2450256
172229250013.310.161.2213.3413.5213.16445276
172203330013.150.393.0613.2113.7213.09641505
172194690012.760.524.2512.2412.8912.24413692
172186050012.24-0.18-1.4512.3612.6412.21297827
172177410012.420.171.3912.1812.5812.13379582
172168770012.250.151.2412.1712.2612218155
172142850012.10.050.411212.211.98601018
172134210012.05-0.05-0.411212.3411.97363113
172125570012.1-0.11-0.9012.0712.1911.98335110
172116930012.210.675.8111.6512.4111.65830330

Your Recent History

Delayed Upgrade Clock