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 (%)
Nov 30, 2018 9.500 9.600 9.380 9.570 329,000 +0.09(+0.95%)
Nov 29, 2018 9.600 9.680 9.450 9.480 189,015 -0.11(-1.15%)
Nov 28, 2018 9.730 9.790 9.530 9.590 250,869 -0.05(-0.52%)
Nov 27, 2018 9.840 9.950 9.530 9.640 244,853 +0.02(+0.21%)
Nov 26, 2018 9.570 9.790 9.500 9.620 168,156 +0.12(+1.26%)
Nov 23, 2018 9.340 9.560 9.310 9.500 75,100 +0.16(+1.71%)
Nov 21, 2018 9.340 9.340 9.340 0 -0.17(-1.79%)
Nov 20, 2018 9.430 9.600 9.260 9.510 450,571 +0.08(+0.85%)
Nov 19, 2018 9.400 9.640 9.355 9.430 495,872 -0.41(-4.17%)
Nov 16, 2018 9.400 9.900 9.400 9.840 347,600 +0.15(+1.55%)
Nov 15, 2018 9.500 9.740 9.400 9.690 230,465 +0.20(+2.11%)
Nov 14, 2018 9.480 9.650 9.460 9.490 227,047 +0.00(+0.00%)
Nov 13, 2018 9.490 9.730 9.380 9.490 327,969 +0.06(+0.64%)
Nov 12, 2018 9.250 9.525 9.212 9.430 276,062 +0.18(+1.95%)
Nov 09, 2018 9.540 9.540 9.160 9.250 220,100 -0.26(-2.73%)
Nov 08, 2018 9.310 9.630 9.250 9.510 319,594 +0.25(+2.70%)
Nov 07, 2018 9.490 9.700 9.129 9.260 554,588 -0.24(-2.53%)
Nov 06, 2018 9.490 9.750 9.330 9.500 448,973 -0.02(-0.21%)
Nov 05, 2018 9.600 9.840 9.360 9.520 627,821 -0.10(-1.04%)
Nov 02, 2018 9.750 9.750 9.340 9.620 856,900 +0.29(+3.11%)
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.