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

Mitek Systems Inc (NQ: MITK )

12.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2017 9.500 9.500 8.950 9.000 445,749 -0.40(-4.26%)
Nov 29, 2017 9.500 9.650 9.150 9.400 337,097 -0.15(-1.57%)
Nov 28, 2017 9.450 9.700 9.400 9.550 225,641 +0.05(+0.53%)
Nov 27, 2017 9.550 9.750 9.400 9.500 571,892 -0.15(-1.55%)
Nov 24, 2017 9.500 9.750 9.450 9.650 146,920 +0.15(+1.58%)
Nov 22, 2017 9.250 9.750 9.250 9.500 425,856 +0.25(+2.70%)
Nov 21, 2017 9.000 9.350 8.957 9.250 313,621 +0.30(+3.35%)
Nov 20, 2017 8.750 9.050 8.750 8.950 371,902 +0.30(+3.47%)
Nov 17, 2017 8.550 8.900 8.500 8.650 429,542 -0.12(-1.42%)
Nov 16, 2017 8.750 8.925 8.700 8.775 381,883 +0.18(+2.03%)
Nov 15, 2017 8.850 8.850 8.550 8.600 318,273 -0.35(-3.91%)
Nov 14, 2017 9.150 9.250 8.850 8.950 189,681 -0.05(-0.56%)
Nov 13, 2017 8.850 9.050 8.800 9.000 327,670 +0.00(+0.00%)
Nov 10, 2017 9.350 9.464 9.000 9.000 672,716 -0.45(-4.76%)
Nov 09, 2017 9.900 9.900 9.300 9.450 669,849 -0.55(-5.50%)
Nov 08, 2017 9.500 10.10 9.000 10.00 1,101,657 +1.50(+17.65%)
Nov 07, 2017 8.600 8.900 8.350 8.500 494,901 -0.25(-2.86%)
Nov 06, 2017 8.600 8.750 8.500 8.750 214,414 +0.22(+2.64%)
Nov 03, 2017 8.650 8.766 8.500 8.525 209,606 -0.17(-2.01%)
Nov 02, 2017 8.750 8.825 8.600 8.700 305,697 +0.00(+0.00%)
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.