Premium
Mitek Systems Inc (MITK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.15924344112 | 16.39 | 16.41 | 14.5 | 1268778 | 15.51543723 | CS |
| 4 | 2.29 | 16.4629762761 | 13.91 | 17.97 | 13.36 | 1201609 | 15.6503192 | CS |
| 12 | 2.12 | 15.0568181818 | 14.08 | 17.97 | 12.97 | 1049794 | 14.92837027 | CS |
| 26 | 6.93 | 74.7572815534 | 9.27 | 17.97 | 9.22 | 946216 | 13.4993872 | CS |
| 52 | 5.99 | 58.6679725759 | 10.21 | 17.97 | 8.53 | 662221 | 12.34866946 | CS |
| 156 | 5.91 | 57.4344023324 | 10.29 | 17.97 | 6.93 | 561648 | 11.3806151 | CS |
| 260 | -2.48 | -13.2762312634 | 18.68 | 23.29 | 6.93 | 477071 | 12.14588755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 16.01 | 0.52 | 3.36 | 15.14 | 16.3 | 15.05 | 1420720 |
| 1781044500 | 15.49 | 0.09 | 0.58 | 15.4 | 15.96 | 14.5 | 1483686 |
| 1780958100 | 15.4 | 0.51 | 3.43 | 14.94 | 15.54 | 14.73 | 1020243 |
| 1780698900 | 14.89 | -1.03 | -6.47 | 15.8 | 15.855 | 14.6101 | 1481412 |
| 1780612500 | 15.92 | -0.26 | -1.61 | 16.39 | 16.399999 | 15.88 | 937827 |
| 1780526100 | 16.18 | -1.39 | -7.91 | 17.222 | 17.28 | 16.145 | 1105019 |
| 1780439700 | 17.57 | -0.3 | -1.68 | 17.55 | 17.79 | 17.301 | 955019 |
| 1780353300 | 17.87 | 0.69 | 4.02 | 17.26 | 17.97 | 17.08 | 904192 |
| 1780094100 | 17.18 | 0.34 | 2.02 | 16.95 | 17.62 | 16.8684 | 771324 |
| 1780007700 | 16.84 | -0.35 | -2.04 | 17.23 | 17.23 | 16.81 | 689966 |
| 1779921300 | 17.19 | 0.51 | 3.06 | 16.76 | 17.27 | 16.45 | 1426533 |
| 1779834900 | 16.68 | 0.65 | 4.05 | 16 | 16.805 | 15.69 | 1401620 |
| 1779489300 | 16.03 | 0.67 | 4.36 | 15.5 | 16.23 | 15.5 | 1648132 |
| 1779402900 | 15.36 | 0.55 | 3.71 | 14.58 | 15.7299 | 14.25 | 1526052 |
| 1779316500 | 14.81 | 0.66 | 4.66 | 14.08 | 14.86 | 13.66 | 1042523 |
| 1779230100 | 14.15 | 0.02 | 0.14 | 14.25 | 14.49 | 13.98 | 854896 |
| 1779143700 | 14.13 | -0.13 | -0.91 | 14.11 | 14.2 | 13.74 | 915798 |
| 1778884500 | 14.26 | 0.69 | 5.08 | 13.55 | 14.68 | 13.5197 | 1318596 |
| 1778798100 | 13.57 | -0.32 | -2.30 | 13.91 | 14.044 | 13.36 | 1927014 |
| 1778711700 | 13.89 | -0.78 | -5.32 | 14.74 | 14.75 | 13.82 | 1184297 |
| 1778625300 | 14.67 | -0.31 | -2.07 | 14.86 | 14.9 | 14.33 | 1215338 |
| 1778538900 | 14.98 | -0.63 | -4.04 | 15.6 | 16.48 | 14.86 | 2461333 |
| 1778279700 | 15.61 | 0.25 | 1.63 | 14.8 | 15.68 | 13.76 | 2319399 |
| 1778193300 | 15.36 | 0.13 | 0.85 | 15.48 | 15.78 | 15.31 | 1416110 |
| 1778106900 | 15.23 | -0.17 | -1.10 | 15.51 | 15.56 | 14.942 | 1200293 |
| 1778020500 | 15.4 | 0.14 | 0.92 | 15.36 | 15.5595 | 15.13 | 1357411 |
| 1777934100 | 15.26 | 0.72 | 4.95 | 14.56 | 15.35 | 14.55 | 1028669 |
| 1777674900 | 14.54 | 0.58 | 4.15 | 14.18 | 14.705 | 14.02 | 827440 |
| 1777588500 | 13.96 | 0.35 | 2.57 | 13.6 | 13.98 | 13.5 | 615100 |
| 1777502100 | 13.61 | -0.45 | -3.20 | 13.831 | 13.865 | 13.32 | 1150444 |
| 1777415700 | 14.06 | -0.02 | -0.14 | 13.92 | 14.53 | 13.8899 | 877528 |
| 1777329300 | 14.08 | -0.21 | -1.47 | 14.13 | 14.45 | 14.02 | 776505 |
| 1777070100 | 14.29 | 0.33 | 2.36 | 14.055 | 14.3 | 13.8 | 617431 |
| 1776983700 | 13.96 | -0.65 | -4.45 | 14.35 | 14.4265 | 13.6701 | 906314 |
| 1776897300 | 14.61 | -0.64 | -4.20 | 15.34 | 15.41 | 14.33 | 1004260 |
| 1776810900 | 15.25 | 0.3 | 2.01 | 15.64 | 15.795 | 15 | 1582342 |
| 1776724500 | 14.95 | -0.2 | -1.32 | 15.02 | 15.32 | 14.89 | 674420 |
| 1776465300 | 15.15 | 1.11 | 7.91 | 14.57 | 15.24 | 14.46 | 1544154 |
| 1776378900 | 14.04 | -1.03 | -6.83 | 15.22 | 15.26 | 13.6619 | 1545208 |
| 1776292500 | 15.07 | 0.57 | 3.93 | 14.81 | 15.25 | 14.7 | 832583 |
| 1776206100 | 14.5 | 0.43 | 3.06 | 14.19 | 14.82 | 14.11 | 1149065 |
| 1776119700 | 14.07 | 0.52 | 3.84 | 13.45 | 14.1 | 13.35 | 565297 |
| 1775860500 | 13.55 | -0.6 | -4.24 | 14.125 | 14.14 | 13.46 | 880342 |
| 1775774100 | 14.15 | 0.06 | 0.43 | 13.98 | 14.23 | 13.381 | 881403 |
| 1775687700 | 14.09 | 0.43 | 3.15 | 14.33 | 14.67 | 14 | 1341411 |
| 1775601300 | 13.66 | -0.01 | -0.07 | 13.58 | 13.8 | 13.37 | 469718 |
| 1775514900 | 13.67 | -0.23 | -1.65 | 13.79 | 13.92 | 13.61 | 597805 |
| 1775169300 | 13.9 | 0.15 | 1.09 | 13.45 | 14.07 | 13.395 | 650290 |
| 1775082900 | 13.75 | 0.25 | 1.85 | 13.7 | 14.11 | 13.4426 | 684939 |
| 1774996500 | 13.5 | 0.28 | 2.12 | 13.35 | 13.56 | 13.04 | 411844 |
| 1774910100 | 13.22 | 0.12 | 0.92 | 13.25 | 13.42 | 13.035 | 498414 |
| 1774650900 | 13.1 | -0.6 | -4.38 | 13.46 | 13.515 | 12.97 | 830688 |
| 1774564500 | 13.7 | -0.47 | -3.32 | 14.02 | 14.2517 | 13.68 | 705014 |
| 1774478100 | 14.17 | 0.09 | 0.64 | 14.34 | 14.465 | 13.6 | 713485 |
| 1774391700 | 14.08 | -0.62 | -4.22 | 14.49 | 14.645 | 14.06 | 726796 |
| 1774305300 | 14.7 | 0.62 | 4.40 | 14.26 | 14.82 | 14.19 | 670929 |
| 1774046100 | 14.08 | -0.22 | -1.54 | 14.21 | 14.31 | 13.8101 | 1271780 |
| 1773959700 | 14.3 | 0 | 0.00 | 14.08 | 14.535 | 14.05 | 872997 |
| 1773873300 | 14.3 | -0.08 | -0.56 | 14.295 | 14.7 | 14.24 | 676068 |
| 1773786900 | 14.38 | 0.34 | 2.42 | 14.1 | 14.6 | 14.1 | 756141 |
| 1773700500 | 14.04 | 0.17 | 1.23 | 13.89 | 14.11 | 13.71 | 652472 |
| 1773441300 | 13.87 | -0.29 | -2.05 | 14.16 | 14.405 | 13.68 | 716704 |
| 1773354900 | 14.16 | -0.47 | -3.21 | 14.57 | 14.775 | 14.125 | 628300 |
| 1773268500 | 14.63 | -0.02 | -0.14 | 14.65 | 15.12 | 14.41 | 726782 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
