Mitek Systems (MITK)
Add to Watchlists Create an Alert
5.155
+0.04 +0.68%
NASDAQ
May 23, 4:00PM
BATS Real time
Currency in USD
Mitek Systems Price:
5.155 for May 23, 2013Mitek Systems Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 5.27 | 5.380 | 4.85 | 5.12 | 508183.0 |
| May 21, 2013 | 5.25 | 5.35 | 5.095 | 5.30 | 226455.0 |
| May 20, 2013 | 5.16 | 5.40 | 5.15 | 5.31 | 508364.0 |
| May 17, 2013 | 5.09 | 5.31 | 5.07 | 5.16 | 722682.0 |
| May 16, 2013 | 5.09 | 5.19 | 5.01 | 5.09 | 195050.0 |
| May 15, 2013 | 4.87 | 5.189 | 4.81 | 5.08 | 446372.0 |
| May 14, 2013 | 4.75 | 4.88 | 4.72 | 4.88 | 209156.0 |
| May 13, 2013 | 4.95 | 5.00 | 4.745 | 4.80 | 303238.0 |
| May 10, 2013 | 4.82 | 5.01 | 4.72 | 4.94 | 333554.0 |
| May 9, 2013 | 4.90 | 5.00 | 4.52 | 4.72 | 665945.0 |
| May 8, 2013 | 5.66 | 5.76 | 4.70 | 4.95 | 1.343M |
| May 7, 2013 | 5.53 | 5.53 | 5.130 | 5.44 | 1.040M |
| May 6, 2013 | 5.44 | 5.55 | 5.30 | 5.44 | 558855.0 |
| May 3, 2013 | 5.40 | 5.41 | 5.19 | 5.34 | 273698.0 |
| May 2, 2013 | 5.24 | 5.40 | 5.11 | 5.30 | 280832.0 |
| May 1, 2013 | 5.32 | 5.42 | 5.02 | 5.26 | 478724.0 |
| April 30, 2013 | 5.30 | 5.60 | 5.22 | 5.32 | 1.036M |
| April 29, 2013 | 4.87 | 5.48 | 4.84 | 5.34 | 1.614M |
| April 26, 2013 | 4.61 | 4.95 | 4.57 | 4.82 | 795336.0 |
| April 25, 2013 | 4.61 | 4.65 | 4.53 | 4.57 | 195035.0 |
| April 24, 2013 | 4.45 | 4.68 | 4.371 | 4.58 | 386790.0 |
| April 23, 2013 | 4.08 | 4.43 | 4.06 | 4.39 | 229801.0 |
| April 22, 2013 | 4.07 | 4.199 | 4.03 | 4.09 | 174172.0 |
| April 19, 2013 | 4.15 | 4.17 | 4.06 | 4.12 | 119783.0 |
| April 18, 2013 | 4.11 | 4.20 | 4.00 | 4.14 | 156786.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MITK Price Benchmarks
| Companies | |
|---|---|
| Accelrys | 8.65 |
| Mobile Star | 0.50 |
| Rally Software Development | 18.98 |
MITK Price Range, Past 5 Years
| Minimum | 0.0500 | Feb 9 2009 |
| Maximum | 12.91 | Sep 8 2011 |
| Average | 3.613 |
