Italia markets close in 1 hour 54 minutes

Mitek Systems, Inc. (MITK)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,02+0,08 (+0,62%)
In data: 09:36AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202413,0113,0412,9312,9812,9813.989
23 apr 202412,7013,2812,6812,9412,941.161.400
22 apr 202412,2812,7912,2712,6812,68667.900
19 apr 202411,8312,2311,8312,1812,181.030.900
18 apr 202412,1912,3211,8811,9811,98958.700
17 apr 202413,4613,6312,0112,1712,172.087.600
16 apr 202413,7414,5913,1813,3913,392.026.900
15 apr 202415,1916,2414,7714,8314,831.836.500
12 apr 202414,6114,7314,3514,6314,63507.500
11 apr 202414,4614,7014,1714,6614,66686.000
10 apr 202414,2914,4314,0814,1914,19320.000
09 apr 202414,7514,8314,3414,5914,59300.500
08 apr 202414,5814,7714,3814,5514,55325.600
05 apr 202414,2514,9914,2514,6014,60629.600
04 apr 202414,1314,5114,0214,2514,25484.400
03 apr 202413,9214,0013,6813,8913,89347.500
02 apr 202414,3114,4613,9314,0114,01638.000
01 apr 202414,1214,5614,0414,3914,39587.200
28 mar 202413,9114,2313,7814,1014,10789.300
27 mar 202413,3813,9813,3213,9213,92821.200
26 mar 202412,9513,5112,8513,2313,23631.900
25 mar 202412,5013,0212,5012,9012,90442.500
22 mar 202412,5512,6412,2512,5412,54454.100
21 mar 202412,5512,7112,2212,4612,46657.000
20 mar 202412,0012,7711,1512,5012,501.112.600
19 mar 202412,1412,5312,1412,3812,38462.300
18 mar 202411,6712,3511,6712,2012,20399.700
15 mar 202411,7611,8911,5411,7111,71466.700
14 mar 202411,8712,1011,7511,9211,92213.600
13 mar 202411,8612,1211,8611,9011,90265.700
12 mar 202411,8612,0411,6611,8611,86383.200
11 mar 202411,4911,9911,3911,8411,84530.400
08 mar 202411,4811,7211,2011,4611,46420.200
07 mar 202411,4211,5611,3911,4411,44226.100
06 mar 202411,4511,6711,3411,3411,34245.000
05 mar 202411,6711,7411,3311,4011,40245.100
04 mar 202411,8312,0211,7111,7911,79326.100
01 mar 202411,6411,8411,4311,8211,82254.100
29 feb 202411,5911,7711,4611,6111,61277.800
28 feb 202411,6211,6711,3211,3911,39272.900
27 feb 202411,6311,7511,4611,7011,70418.600
26 feb 202411,5811,7811,3711,5811,58273.000
23 feb 202411,5611,7611,4711,5611,56243.700
22 feb 202411,9811,9811,5511,5611,56418.200
21 feb 202411,7411,9111,5311,8711,87364.900
20 feb 202412,0712,0711,7611,7911,79361.000
16 feb 202412,3412,4512,1412,2712,27374.500
15 feb 202412,1512,4411,9512,4312,43302.000
14 feb 202412,0512,1911,7312,0912,09308.500
13 feb 202412,3412,3411,9612,0312,03360.900
12 feb 202412,6712,7812,4912,6312,63240.800
09 feb 202412,4312,7112,3512,7112,71350.400
08 feb 202412,5912,7212,3612,4512,45292.200
07 feb 202412,8912,9012,6312,6412,64607.700
06 feb 202412,6512,8212,6412,8212,82296.600
05 feb 202412,7012,7112,4412,6712,67447.900
02 feb 202412,8512,9612,6612,7212,72370.100
01 feb 202412,6913,0412,6412,9812,98702.100
31 gen 202412,7212,8712,5212,6012,60888.300
30 gen 202412,7012,8512,6912,7412,74358.900
29 gen 202412,6812,7912,5912,7512,75282.700
26 gen 202412,6312,6812,5412,6112,61254.300
25 gen 202412,5212,7712,5012,5412,54254.200
24 gen 202412,9412,9412,4912,5012,50246.800
23 gen 202412,6112,9112,5212,7712,77405.800
22 gen 202412,3612,6412,2912,5312,53314.000
19 gen 202412,2412,2811,9412,2112,21343.300
18 gen 202411,7612,1611,7612,1512,15502.500
17 gen 202411,6811,8111,6211,7811,78401.300
16 gen 202411,9112,0011,7111,8011,80368.700
12 gen 202412,2512,4512,0412,0812,08287.100
11 gen 202412,1712,2311,9512,1812,18290.200
10 gen 202412,1212,2412,0512,2412,24282.600
09 gen 202412,0712,2411,9712,0912,09321.100
08 gen 202411,9712,3611,9412,2712,27374.100
05 gen 202412,0712,3011,9211,9811,98495.900
04 gen 202412,3212,3712,1712,1912,19426.200
03 gen 202412,7512,8312,3112,3212,32448.900
02 gen 202413,0313,1012,6912,8912,89411.200
29 dic 202313,2613,4413,0213,0413,04268.300
28 dic 202313,0813,2413,0713,2113,21246.800
27 dic 202313,0013,2312,9113,1713,17351.600
26 dic 202312,9613,0212,8413,0113,01169.000
22 dic 202312,9412,9912,8212,8912,89219.500
21 dic 202312,9112,9312,6612,8712,87424.600
20 dic 202312,8912,9912,7112,7212,72323.200
19 dic 202312,7312,9512,4912,9212,92474.800
18 dic 202312,8912,8912,4412,7212,72407.900
15 dic 202312,9512,9712,6212,8112,81946.800
14 dic 202312,5713,0412,4012,8812,88708.100
13 dic 202311,6312,0811,6312,0712,07430.300
12 dic 202311,2511,6011,1911,5411,54343.100
11 dic 202310,9311,2910,9311,2711,27363.100
08 dic 202310,6611,2210,5610,8510,85533.500
07 dic 202310,8610,9710,5610,6810,68760.600
06 dic 202311,4411,5111,0611,1011,10413.000
05 dic 202311,4111,5011,2611,3511,35238.400
04 dic 202311,0711,3811,0711,3511,35248.100
01 dic 202311,2911,4611,2311,3511,35325.400
30 nov 202311,3211,4211,0911,2911,29328.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...