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 | -0.58 | -5.44600938967 | 10.65 | 10.65 | 10.26 | 327 | 10.46829193 | DE |
| 4 | 1.4050001 | 16.2146580059 | 8.6649999 | 11.17 | 8.265 | 1346 | 10.26654849 | DE |
| 12 | 1.595 | 18.8200589971 | 8.475 | 11.17 | 7.84 | 1016 | 9.14975808 | DE |
| 26 | 0.1200001 | 1.2060311679 | 9.9499999 | 12.78 | 6.75 | 952 | 8.95666733 | DE |
| 52 | -1.08 | -9.68609865471 | 11.15 | 14.93 | 6.75 | 1286 | 10.96922928 | DE |
| 156 | -0.49 | -4.64015151515 | 10.56 | 14.93 | 6.75 | 1187 | 10.90671491 | DE |
| 260 | -0.49 | -4.64015151515 | 10.56 | 14.93 | 6.75 | 1187 | 10.90671491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1736458020 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1736371620 | 10.38 | -0.13 | -1.24 | 10.279999 | 10.38 | 10.279999 | 197 |
| 1736285220 | 10.51 | 0.06 | 0.57 | 10.26 | 10.51 | 10.26 | 110 |
| 1736198820 | 10.449999 | -0.12 | -1.14 | 10.38 | 10.55 | 10.38 | 740 |
| 1735939620 | 10.57 | -0.08 | -0.75 | 10.65 | 10.65 | 10.57 | 259 |
| 1735853220 | 10.65 | 0.04 | 0.38 | 10.91 | 10.91 | 10.65 | 208 |
| 1735594020 | 10.61 | -0.24 | -2.21 | 10.72 | 10.72 | 10.61 | 943 |
| 1735334820 | 10.85 | -0.15 | -1.36 | 10.99 | 10.99 | 10.73 | 192 |
| 1734989220 | 11 | 0.12 | 1.10 | 11.17 | 11.17 | 10.82 | 201 |
| 1734730020 | 10.88 | 0.27 | 2.54 | 10.47 | 10.88 | 10.46 | 2703 |
| 1734643620 | 10.61 | -0.07 | -0.66 | 10.22 | 10.75 | 10.22 | 1016 |
| 1734557220 | 10.68 | 0.35 | 3.39 | 10.49 | 10.75 | 10.49 | 594 |
| 1734470820 | 10.33 | 1.51 | 17.05 | 10.59 | 10.98 | 9.98 | 9226 |
| 1734384420 | 8.8249999 | 0.55 | 6.71 | 8.4499999 | 8.9499999 | 8.32 | 2070 |
| 1734125220 | 8.27 | -0.16 | -1.90 | 8.6649999 | 8.6649999 | 8.265 | 391 |
| 1734038820 | 8.43 | -0.21 | -2.37 | 8.5399999 | 8.65 | 8.43 | 1746 |
| 1733952420 | 8.635 | -0.17 | -1.88 | 8.82 | 8.82 | 8.5399999 | 575 |
| 1733866020 | 8.8 | 0.2 | 2.27 | 8.625 | 8.8 | 8.625 | 1001 |
| 1733779620 | 8.605 | 0.02 | 0.23 | 8.485 | 8.75 | 8.485 | 3670 |
| 1733520420 | 8.585 | 0.01 | 0.06 | 8.275 | 8.695 | 8.275 | 1450 |
| 1733434020 | 8.58 | -0.03 | -0.35 | 8.58 | 8.58 | 8.58 | 108 |
| 1733347620 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1733261220 | 8.61 | -0.29 | -3.26 | 8.56 | 8.795 | 8.56 | 847 |
| 1733174820 | 8.9 | 0.04 | 0.45 | 8.9 | 8.9 | 8.9 | 37 |
| 1732915620 | 8.86 | 0.13 | 1.43 | 8.725 | 8.86 | 8.6549999 | 2273 |
| 1732829220 | 8.735 | -0.02 | -0.17 | 8.735 | 8.735 | 8.735 | 200 |
| 1732742820 | 8.75 | -0.16 | -1.80 | 8.75 | 8.75 | 8.75 | 300 |
| 1732656420 | 8.91 | -0.2 | -2.20 | 9.0399999 | 9.0399999 | 8.91 | 624 |
| 1732570020 | 9.11 | 0.17 | 1.96 | 9.085 | 9.11 | 8.97 | 1803 |
| 1732310820 | 8.935 | 0.32 | 3.65 | 8.895 | 8.935 | 8.895 | 670 |
| 1732224420 | 8.6199999 | 0.32 | 3.86 | 8.19 | 8.6199999 | 8.19 | 1117 |
| 1732138020 | 8.3 | -0.2 | -2.35 | 8.355 | 8.355 | 8.3 | 344 |
| 1732051620 | 8.5 | 0.12 | 1.43 | 8.5 | 8.5 | 8.5 | 588 |
| 1731965220 | 8.38 | -0.11 | -1.30 | 8.38 | 8.38 | 8.38 | 497 |
| 1731705960 | 8.49 | -0.44 | -4.93 | 8.77 | 8.77 | 8.49 | 274 |
| 1731619560 | 8.93 | -0.12 | -1.27 | 9.1 | 9.1 | 8.93 | 710 |
| 1731533160 | 9.045 | 0.18 | 2.03 | 9.045 | 9.045 | 9.045 | 53 |
| 1731446820 | 8.865 | -0.04 | -0.45 | 8.865 | 8.865 | 8.865 | 1 |
| 1731360420 | 8.9049999 | 0.1 | 1.19 | 8.9149999 | 8.9149999 | 8.775 | 498 |
| 1731101220 | 8.8 | 0.19 | 2.21 | 8.74 | 8.9949999 | 8.74 | 1015 |
| 1731014760 | 8.61 | -0.04 | -0.40 | 8.76 | 8.815 | 8.46 | 983 |
| 1730928360 | 8.645 | 0.74 | 9.36 | 8.22 | 8.645 | 8.22 | 1699 |
| 1730841960 | 7.905 | 0 | 0.06 | 7.84 | 7.905 | 7.84 | 202 |
| 1730755560 | 7.9 | -0.11 | -1.31 | 8.01 | 8.01 | 7.9 | 268 |
| 1730496360 | 8.005 | 0 | 0.00 | 8.005 | 8.005 | 8.005 | 0 |
| 1730409960 | 8.005 | -0.05 | -0.56 | 8.1549999 | 8.16 | 8.005 | 1485 |
| 1730323560 | 8.05 | 0 | 0.00 | 8.045 | 8.105 | 8.045 | 1183 |
| 1730237160 | 8.05 | -0.16 | -1.95 | 8.05 | 8.05 | 8.05 | 400 |
| 1730150760 | 8.21 | -0.02 | -0.24 | 8.005 | 8.21 | 8 | 1073 |
| 1729888020 | 8.23 | 0.08 | 0.92 | 8.005 | 8.23 | 8.005 | 244 |
| 1729801560 | 8.1549999 | -0.11 | -1.27 | 8.205 | 8.205 | 8.15 | 2097 |
| 1729715160 | 8.26 | -0.11 | -1.26 | 8.48 | 8.48 | 8.26 | 1809 |
| 1729628760 | 8.365 | 0.09 | 1.09 | 8.19 | 8.3699999 | 8.185 | 481 |
| 1729542360 | 8.275 | -0.08 | -0.90 | 8.42 | 8.42 | 8.205 | 582 |
| 1729283160 | 8.35 | 0.28 | 3.41 | 8.475 | 8.475 | 8.35 | 1097 |
| 1729196760 | 8.0749999 | 0 | 0.00 | 8.0749999 | 8.0749999 | 8.0749999 | 0 |
| 1729110360 | 8.0749999 | -0.19 | -2.24 | 8.1199999 | 8.1199999 | 8.0749999 | 151 |
| 1729023960 | 8.26 | -0.05 | -0.60 | 8.35 | 8.35 | 8.26 | 102 |
| 1728937620 | 8.31 | 0.17 | 2.03 | 8.055 | 8.31 | 8.055 | 2605 |
| 1728678360 | 8.145 | -0.02 | -0.24 | 8.1549999 | 8.1549999 | 8.145 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
