Mitek Systems, Inc. (MITK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.18

+0.20

(+1.67%)

Al cierre: 04:00PM EDT

11.86

-0.32

(-2.63%)

Fuera de horario:

04:19PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	11.83	12.23	11.83	12.18	12.18	1,012,075
18 abr 2024	12.19	12.32	11.88	11.98	11.98	958,700
17 abr 2024	13.46	13.63	12.01	12.17	12.17	2,087,600
16 abr 2024	13.74	14.59	13.18	13.39	13.39	2,026,900
15 abr 2024	15.19	16.24	14.77	14.83	14.83	1,836,500
12 abr 2024	14.61	14.73	14.35	14.63	14.63	507,500
11 abr 2024	14.46	14.70	14.17	14.66	14.66	686,000
10 abr 2024	14.29	14.43	14.08	14.19	14.19	320,000
09 abr 2024	14.75	14.83	14.34	14.59	14.59	300,500
08 abr 2024	14.58	14.77	14.38	14.55	14.55	325,600
05 abr 2024	14.25	14.99	14.25	14.60	14.60	629,600
04 abr 2024	14.13	14.51	14.02	14.25	14.25	484,400
03 abr 2024	13.92	14.00	13.68	13.89	13.89	347,500
02 abr 2024	14.31	14.46	13.93	14.01	14.01	638,000
01 abr 2024	14.12	14.56	14.04	14.39	14.39	587,200
28 mar 2024	13.91	14.23	13.78	14.10	14.10	789,300
27 mar 2024	13.38	13.98	13.32	13.92	13.92	821,200
26 mar 2024	12.95	13.51	12.85	13.23	13.23	631,900
25 mar 2024	12.50	13.02	12.50	12.90	12.90	442,500
22 mar 2024	12.55	12.64	12.25	12.54	12.54	454,100
21 mar 2024	12.55	12.71	12.22	12.46	12.46	657,000
20 mar 2024	12.00	12.77	11.15	12.50	12.50	1,112,600
19 mar 2024	12.14	12.53	12.14	12.38	12.38	462,300
18 mar 2024	11.67	12.35	11.67	12.20	12.20	399,700
15 mar 2024	11.76	11.89	11.54	11.71	11.71	466,700
14 mar 2024	11.87	12.10	11.75	11.92	11.92	213,600
13 mar 2024	11.86	12.12	11.86	11.90	11.90	265,700
12 mar 2024	11.86	12.04	11.66	11.86	11.86	383,200
11 mar 2024	11.49	11.99	11.39	11.84	11.84	530,400
08 mar 2024	11.48	11.72	11.20	11.46	11.46	420,200
07 mar 2024	11.42	11.56	11.39	11.44	11.44	226,100
06 mar 2024	11.45	11.67	11.34	11.34	11.34	245,000
05 mar 2024	11.67	11.74	11.33	11.40	11.40	245,100
04 mar 2024	11.83	12.02	11.71	11.79	11.79	326,100
01 mar 2024	11.64	11.84	11.43	11.82	11.82	254,100
29 feb 2024	11.59	11.77	11.46	11.61	11.61	277,800
28 feb 2024	11.62	11.67	11.32	11.39	11.39	272,900
27 feb 2024	11.63	11.75	11.46	11.70	11.70	418,600
26 feb 2024	11.58	11.78	11.37	11.58	11.58	273,000
23 feb 2024	11.56	11.76	11.47	11.56	11.56	243,700
22 feb 2024	11.98	11.98	11.55	11.56	11.56	418,200
21 feb 2024	11.74	11.91	11.53	11.87	11.87	364,900
20 feb 2024	12.07	12.07	11.76	11.79	11.79	361,000
16 feb 2024	12.34	12.45	12.14	12.27	12.27	374,500
15 feb 2024	12.15	12.44	11.95	12.43	12.43	302,000
14 feb 2024	12.05	12.19	11.73	12.09	12.09	308,500
13 feb 2024	12.34	12.34	11.96	12.03	12.03	360,900
12 feb 2024	12.67	12.78	12.49	12.63	12.63	240,800
09 feb 2024	12.43	12.71	12.35	12.71	12.71	350,400
08 feb 2024	12.59	12.72	12.36	12.45	12.45	292,200
07 feb 2024	12.89	12.90	12.63	12.64	12.64	607,700
06 feb 2024	12.65	12.82	12.64	12.82	12.82	296,600
05 feb 2024	12.70	12.71	12.44	12.67	12.67	447,900
02 feb 2024	12.85	12.96	12.66	12.72	12.72	370,100
01 feb 2024	12.69	13.04	12.64	12.98	12.98	702,100
31 ene 2024	12.72	12.87	12.52	12.60	12.60	888,300
30 ene 2024	12.70	12.85	12.69	12.74	12.74	358,900
29 ene 2024	12.68	12.79	12.59	12.75	12.75	282,700
26 ene 2024	12.63	12.68	12.54	12.61	12.61	254,300
25 ene 2024	12.52	12.77	12.50	12.54	12.54	254,200
24 ene 2024	12.94	12.94	12.49	12.50	12.50	246,800
23 ene 2024	12.61	12.91	12.52	12.77	12.77	405,800
22 ene 2024	12.36	12.64	12.29	12.53	12.53	314,000
19 ene 2024	12.24	12.28	11.94	12.21	12.21	343,300
18 ene 2024	11.76	12.16	11.76	12.15	12.15	502,500
17 ene 2024	11.68	11.81	11.62	11.78	11.78	401,300
16 ene 2024	11.91	12.00	11.71	11.80	11.80	368,700
12 ene 2024	12.25	12.45	12.04	12.08	12.08	287,100
11 ene 2024	12.17	12.23	11.95	12.18	12.18	290,200
10 ene 2024	12.12	12.24	12.05	12.24	12.24	282,600
09 ene 2024	12.07	12.24	11.97	12.09	12.09	321,100
08 ene 2024	11.97	12.36	11.94	12.27	12.27	374,100
05 ene 2024	12.07	12.30	11.92	11.98	11.98	495,900
04 ene 2024	12.32	12.37	12.17	12.19	12.19	426,200
03 ene 2024	12.75	12.83	12.31	12.32	12.32	448,900
02 ene 2024	13.03	13.10	12.69	12.89	12.89	411,200
29 dic 2023	13.26	13.44	13.02	13.04	13.04	268,300
28 dic 2023	13.08	13.24	13.07	13.21	13.21	246,800
27 dic 2023	13.00	13.23	12.91	13.17	13.17	351,600
26 dic 2023	12.96	13.02	12.84	13.01	13.01	169,000
22 dic 2023	12.94	12.99	12.82	12.89	12.89	219,500
21 dic 2023	12.91	12.93	12.66	12.87	12.87	424,600
20 dic 2023	12.89	12.99	12.71	12.72	12.72	323,200
19 dic 2023	12.73	12.95	12.49	12.92	12.92	474,800
18 dic 2023	12.89	12.89	12.44	12.72	12.72	407,900
15 dic 2023	12.95	12.97	12.62	12.81	12.81	946,800
14 dic 2023	12.57	13.04	12.40	12.88	12.88	708,100
13 dic 2023	11.63	12.08	11.63	12.07	12.07	430,300
12 dic 2023	11.25	11.60	11.19	11.54	11.54	343,100
11 dic 2023	10.93	11.29	10.93	11.27	11.27	363,100
08 dic 2023	10.66	11.22	10.56	10.85	10.85	533,500
07 dic 2023	10.86	10.97	10.56	10.68	10.68	760,600
06 dic 2023	11.44	11.51	11.06	11.10	11.10	413,000
05 dic 2023	11.41	11.50	11.26	11.35	11.35	238,400
04 dic 2023	11.07	11.38	11.07	11.35	11.35	248,100
01 dic 2023	11.29	11.46	11.23	11.35	11.35	325,400
30 nov 2023	11.32	11.42	11.09	11.29	11.29	328,800
29 nov 2023	11.04	11.58	11.03	11.28	11.28	557,600
28 nov 2023	11.20	11.45	11.15	11.31	11.31	458,000
27 nov 2023	11.24	11.29	11.15	11.18	11.18	240,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Mitek Systems, Inc. (MITK)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)