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

Mitek Systems Inc (NQ: MITK )

13.38 +0.29 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 6.020 6.356 5.950 5.990 298,235 -0.15(-2.44%)
Jan 30, 2014 6.330 6.360 6.110 6.140 305,610 +0.00(+0.00%)
Jan 29, 2014 6.040 6.740 6.014 6.140 568,587 +0.10(+1.66%)
Jan 28, 2014 6.120 6.260 5.971 6.040 412,090 -0.07(-1.15%)
Jan 27, 2014 6.560 6.580 6.060 6.110 482,942 -0.45(-6.86%)
Jan 24, 2014 6.700 6.800 6.061 6.560 829,967 -0.47(-6.69%)
Jan 23, 2014 6.520 7.060 6.410 7.030 1,123,095 +0.59(+9.16%)
Jan 22, 2014 5.880 6.610 5.830 6.440 776,892 +0.55(+9.34%)
Jan 21, 2014 5.980 6.050 5.820 5.890 169,624 -0.09(-1.51%)
Jan 17, 2014 5.990 5.980 5.980 5.980 182,300 -0.04(-0.66%)
Jan 16, 2014 5.890 6.070 5.831 6.020 198,618 +0.14(+2.38%)
Jan 15, 2014 5.850 5.940 5.780 5.880 136,474 +0.03(+0.51%)
Jan 14, 2014 5.760 5.950 5.730 5.850 127,164 +0.10(+1.74%)
Jan 13, 2014 5.950 6.090 5.720 5.750 278,079 -0.25(-4.17%)
Jan 10, 2014 5.930 6.010 5.750 6.000 189,451 +0.09(+1.52%)
Jan 09, 2014 6.000 6.060 5.780 5.910 156,615 -0.03(-0.51%)
Jan 08, 2014 6.190 6.280 5.910 5.940 201,433 -0.27(-4.35%)
Jan 07, 2014 5.810 6.330 5.810 6.210 793,663 +0.43(+7.44%)
Jan 06, 2014 5.800 5.880 5.640 5.780 266,214 +0.04(+0.70%)
Jan 03, 2014 5.670 5.780 5.610 5.740 121,137 +0.07(+1.23%)
Jan 02, 2014 5.890 6.020 5.620 5.670 317,287 -0.27(-4.55%)
Dec 31, 2013 5.750 5.940 5.940 5.940 349,800 +0.16(+2.77%)
Dec 30, 2013 5.550 5.850 5.520 5.780 252,930 +0.23(+4.14%)
Dec 27, 2013 5.710 5.720 5.410 5.550 269,335 -0.14(-2.46%)
Dec 26, 2013 5.930 5.980 5.610 5.690 208,590 -0.20(-3.40%)
Dec 24, 2013 5.790 5.930 5.750 5.890 99,247 +0.09(+1.55%)
Dec 23, 2013 5.660 5.940 5.620 5.800 211,565 +0.14(+2.47%)
Dec 20, 2013 5.330 5.670 5.265 5.660 464,393 +0.36(+6.79%)
Dec 19, 2013 5.510 5.600 5.230 5.300 274,667 -0.19(-3.46%)
Dec 18, 2013 5.250 5.540 5.220 5.490 353,023 +0.22(+4.17%)
Dec 17, 2013 5.340 5.490 5.250 5.270 420,417 -0.16(-2.95%)
Dec 16, 2013 5.590 5.690 5.380 5.430 635,896 -0.16(-2.86%)
Dec 13, 2013 5.900 5.940 5.550 5.590 553,485 -0.33(-5.57%)
Dec 12, 2013 5.990 6.020 5.760 5.920 333,098 -0.04(-0.67%)
Dec 11, 2013 6.290 6.290 5.960 5.960 327,569 -0.29(-4.64%)
Dec 10, 2013 6.130 6.320 6.130 6.250 356,010 +0.08(+1.30%)
Dec 09, 2013 6.520 6.600 6.150 6.170 407,172 -0.32(-4.93%)
Dec 06, 2013 6.840 6.880 6.460 6.490 0 -0.27(-3.99%)
Dec 05, 2013 6.730 6.940 6.610 6.760 0 +0.00(+0.00%)
Dec 04, 2013 6.570 6.850 6.570 6.760 0 +0.20(+3.05%)
Dec 03, 2013 6.750 6.820 6.520 6.560 0 -0.22(-3.24%)
Dec 02, 2013 6.990 7.050 6.750 6.780 438,974 -0.21(-3.00%)
Nov 29, 2013 6.830 7.110 6.730 6.990 0 +0.16(+2.34%)
Nov 27, 2013 6.580 6.960 6.540 6.830 0 +0.23(+3.48%)
Nov 26, 2013 6.540 6.620 6.390 6.600 0 +0.05(+0.76%)
Nov 25, 2013 6.610 6.730 6.460 6.550 231,349 -0.03(-0.46%)
Nov 22, 2013 6.640 6.750 6.400 6.580 0 -0.10(-1.50%)
Nov 21, 2013 6.220 6.680 6.200 6.680 527,093 +0.43(+6.88%)
Nov 20, 2013 6.570 6.570 6.060 6.250 0 -0.31(-4.73%)
Nov 19, 2013 6.520 6.810 6.430 6.560 686,500 +0.03(+0.46%)
Nov 18, 2013 6.300 6.700 6.290 6.530 0 +0.27(+4.31%)
Nov 15, 2013 6.110 6.350 6.060 6.260 0 +0.16(+2.62%)
Nov 14, 2013 6.080 6.169 5.890 6.100 410,862 +0.00(+0.00%)
Nov 13, 2013 5.990 6.130 5.820 6.100 0 +0.08(+1.33%)
Nov 12, 2013 6.090 6.240 5.910 6.020 0 -0.09(-1.47%)
Nov 11, 2013 5.660 6.200 5.590 6.110 0 +0.48(+8.53%)
Nov 08, 2013 5.950 6.010 5.530 5.630 0 +0.22(+4.07%)
Nov 07, 2013 5.530 5.680 5.400 5.410 404,010 -0.12(-2.17%)
Nov 06, 2013 5.260 5.590 5.260 5.530 442,380 +0.28(+5.33%)
Nov 05, 2013 5.330 5.360 5.220 5.250 0 -0.07(-1.32%)
Nov 04, 2013 5.330 5.390 5.260 5.320 192,027 -0.03(-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.