Mitek Sys Inc Dl 001 Historical Data - MKQ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Mitek Sys Inc Dl 001 (MKQ)
Mitek Sys Inc Dl 001 (MKQ) Historical

Mitek Sys Inc Dl 001 (MKQ)

11.45

0.23

(2.05%)

Closed July 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.98	9.36007640879	10.47	11.5	10.47	1053	11.16710995	DE
4	0.54	4.94958753437	10.91	11.5	9.9499999	694	10.6418954	DE
12	-0.5	-4.18410041841	11.95	13.2	9.94	911	11.38919703	DE
26	-0.04	-0.348128807659	11.49	14.93	9.94	1661	12.14933918	DE
52	0.89	8.42803030303	10.56	14.93	8.94	1306	11.72172774	DE
156	0.89	8.42803030303	10.56	14.93	8.94	1306	11.72172774	DE
260	0.89	8.42803030303	10.56	14.93	8.94	1306	11.72172774	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721766420	11.5	0.41	3.70	11.33	11.5	11.29	383
1721679960	11.09	0.05	0.45	11.31	11.31	11.09	913
1721420760	11.04	0	0.00	11.04	11.04	11.04	0
1721334360	11.04	-0.09	-0.81	11.25	11.25	11.04	270
1721248020	11.13	-0.24	-2.11	11.08	11.13	11.08	2618
1721161560	11.37	0.73	6.86	10.47	11.37	10.47	410
1721075160	10.64	0.01	0.09	10.65	10.67	10.64	162
1720815960	10.63	0.12	1.14	10.68	10.68	10.63	1023
1720729560	10.51	0.46	4.58	9.9949999	10.51	9.99	457
1720643220	10.05	0.1	1.01	9.9499999	10.05	9.9499999	450
1720556760	9.9499999	-0.16	-1.58	9.9499999	9.9499999	9.9499999	500
1720470360	10.11	-0.04	-0.39	10.23	10.23	9.99	1207
1720211220	10.15	-0.32	-3.06	10.3	10.3	10.15	353
1720124820	10.47	0	0.00	10.47	10.47	10.47	0
1720038420	10.47	0.1	0.96	10.27	10.47	10.27	230
1719952020	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1719865620	10.369999	0.07	0.68	10.279999	10.369999	10.279999	399
1719606420	10.3	-0.13	-1.25	10.65	10.65	10.3	297
1719520020	10.43	-0.03	-0.29	10.61	10.63	10.43	1288
1719433620	10.46	-0.26	-2.43	10.56	10.59	10.44	1093
1719347160	10.72	-0.05	-0.46	10.91	10.95	10.65	132
1719260820	10.77	0	0.00	10.91	10.92	10.77	216
1719001620	10.77	0.25	2.38	10.65	10.77	10.63	495
1718915160	10.52	0.09	0.86	10.44	10.52	10.44	297
1718828760	10.43	0	0.00	10.43	10.43	10.43	0
1718742360	10.43	0.43	4.30	10.1	10.43	10.1	1469
1718656020	10	-0.11	-1.09	10.06	10.15	9.94	1490
1718396820	10.11	-0.43	-4.08	10.38	10.41	10.11	808
1718310420	10.539999	-0.23	-2.14	10.61	10.61	10.38	3188
1718224020	10.77	0.05	0.47	10.77	10.77	10.77	150
1718137620	10.72	0.01	0.09	10.71	10.8	10.369999	1487
1718051220	10.71	-0.65	-5.72	11.26	11.26	10.71	1490
1717792020	11.36	-0.5	-4.22	11.78	11.78	11.36	588
1717705620	11.86	0.17	1.45	11.86	11.86	11.86	120
1717619220	11.69	0.35	3.09	11.53	11.82	11.53	150
1717532820	11.34	0.14	1.25	11.11	11.34	11.04	2654
1717446420	11.2	-0.1	-0.88	11.46	11.77	11.2	470
1717187220	11.3	-0.28	-2.42	11.65	11.65	11.3	3241
1717100820	11.58	-0.04	-0.34	11.56	11.78	11.5	1205
1717014420	11.62	0	0.00	11.62	11.62	11.62	0
1716928020	11.62	-0.43	-3.57	12	12	11.62	335
1716841560	12.05	0.19	1.60	12.05	12.05	12.05	88
1716582420	11.86	0.41	3.58	11.39	12.01	11.39	525
1716496020	11.45	-0.61	-5.06	11.87	11.87	11.45	970
1716409620	12.06	0.28	2.38	12.06	12.06	12.06	167
1716323160	11.78	-0.22	-1.83	11.78	11.78	11.78	400
1716236760	12	0.14	1.18	12.17	12.17	12	440
1715977620	11.86	-1.14	-8.77	12.15	12.15	11.83	1030
1715891220	13	0.07	0.54	13	13	13	140
1715804820	12.93	-0.03	-0.23	12.93	12.93	12.93	100
1715718420	12.96	0.17	1.33	12.99	13.2	12.57	2629
1715631960	12.79	0.45	3.65	12.19	12.79	12.08	542
1715372820	12.34	0.17	1.40	12.33	12.51	12.33	422
1715286420	12.17	-0.34	-2.72	12.27	12.57	12.17	1892
1715200020	12.51	0	0.00	12.63	12.64	12.12	2955
1715113620	12.51	-0.21	-1.65	12.74	12.74	12.51	922
1715027220	12.72	0.09	0.71	12.57	12.83	12.28	3585
1714768020	12.63	0.79	6.67	12.41	12.63	12.17	544
1714681560	11.84	-0.18	-1.50	11.78	11.84	11.77	356
1714508820	12.02	0.02	0.17	11.95	12.02	11.62	260
1714422420	12	0.29	2.48	12.02	12.05	11.74	458
1714163220	11.71	0.02	0.17	11.55	11.71	11.53	609
1714076820	11.69	-0.26	-2.18	11.91	11.91	11.44	2444
1713990420	11.95	-0.19	-1.57	12.34	12.5	11.76	3687

Mitek Sys Inc Dl 001

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions