Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems Inc (NQ: MITK )

12.88 +0.43 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.700 8.000 7.650 7.800 593,739 +0.15(+1.96%)
Jan 30, 2018 7.850 8.050 7.600 7.650 775,734 -0.30(-3.77%)
Jan 29, 2018 8.845 8.845 7.650 7.950 1,177,683 -0.35(-4.22%)
Jan 26, 2018 8.850 8.850 8.300 8.300 907,797 -0.55(-6.21%)
Jan 25, 2018 9.250 9.250 8.745 8.850 601,663 -0.30(-3.28%)
Jan 24, 2018 9.150 9.250 8.850 9.150 456,258 +0.00(+0.00%)
Jan 23, 2018 9.250 9.300 9.075 9.150 336,249 -0.15(-1.61%)
Jan 22, 2018 9.300 9.395 9.150 9.300 217,657 +0.00(+0.00%)
Jan 19, 2018 9.150 9.450 9.150 9.300 175,117 +0.10(+1.09%)
Jan 18, 2018 9.600 9.800 9.100 9.200 285,904 -0.45(-4.66%)
Jan 17, 2018 9.800 10.00 9.450 9.650 707,475 +0.35(+3.76%)
Jan 16, 2018 9.450 9.450 9.200 9.300 386,463 -0.10(-1.06%)
Jan 12, 2018 9.400 9.400 9.400 0 +0.25(+2.73%)
Jan 11, 2018 8.850 9.250 8.850 9.150 308,089 +0.25(+2.81%)
Jan 10, 2018 9.000 9.150 8.800 8.900 231,577 -0.15(-1.66%)
Jan 09, 2018 9.150 9.300 9.000 9.050 191,369 -0.05(-0.55%)
Jan 08, 2018 9.000 9.250 8.950 9.100 276,832 +0.10(+1.11%)
Jan 05, 2018 9.050 9.300 8.850 9.000 394,457 +0.00(+0.00%)
Jan 04, 2018 8.950 9.050 8.850 9.000 129,005 +0.05(+0.56%)
Jan 03, 2018 8.900 9.050 8.800 8.950 218,823 +0.05(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.