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 (%)
Nov 30, 2015 5.300 5.340 5.150 5.250 937,577 -0.03(-0.57%)
Nov 27, 2015 5.020 5.290 4.960 5.280 453,557 +0.28(+5.60%)
Nov 25, 2015 5.030 5.000 5.000 5.000 432,700 +0.00(+0.00%)
Nov 24, 2015 5.010 5.070 4.950 5.000 1,211,793 -0.06(-1.19%)
Nov 23, 2015 4.840 5.150 4.840 5.060 686,307 +0.17(+3.48%)
Nov 20, 2015 5.320 5.320 4.750 4.890 1,028,099 -0.38(-7.21%)
Nov 19, 2015 4.820 5.370 4.731 5.270 1,379,332 +0.45(+9.34%)
Nov 18, 2015 4.460 4.880 4.460 4.820 1,429,260 +0.32(+7.11%)
Nov 17, 2015 4.350 4.590 4.190 4.500 896,411 +0.19(+4.41%)
Nov 16, 2015 4.020 4.330 4.001 4.310 771,511 +0.23(+5.64%)
Nov 13, 2015 3.830 4.090 3.820 4.080 910,541 +0.13(+3.29%)
Nov 12, 2015 4.330 4.360 3.900 3.950 1,756,173 -0.31(-7.28%)
Nov 11, 2015 4.360 4.480 4.150 4.260 554,030 -0.14(-3.18%)
Nov 10, 2015 4.400 4.550 4.130 4.400 1,406,240 +0.04(+0.92%)
Nov 09, 2015 3.870 4.400 3.860 4.360 2,082,928 +0.41(+10.38%)
Nov 06, 2015 3.910 4.080 3.820 3.950 3,456,150 +0.51(+14.83%)
Nov 05, 2015 3.310 3.500 3.310 3.440 608,017 +0.06(+1.78%)
Nov 04, 2015 3.350 3.430 3.280 3.380 199,979 +0.07(+2.11%)
Nov 03, 2015 3.350 3.470 3.310 3.310 177,361 -0.04(-1.19%)
Nov 02, 2015 3.310 3.500 3.260 3.350 569,139 +0.08(+2.45%)
Oct 30, 2015 3.340 3.390 3.240 3.270 169,257 +0.00(+0.00%)
Oct 29, 2015 3.340 3.390 3.250 3.270 204,634 -0.08(-2.39%)
Oct 28, 2015 3.250 3.420 3.220 3.350 351,237 +0.12(+3.72%)
Oct 27, 2015 3.190 3.290 3.140 3.230 343,268 +0.01(+0.31%)
Oct 26, 2015 3.220 3.270 3.160 3.220 166,953 +0.00(+0.00%)
Oct 23, 2015 3.130 3.240 3.120 3.220 200,468 +0.09(+2.88%)
Oct 22, 2015 3.160 3.200 3.100 3.130 139,046 -0.03(-0.95%)
Oct 21, 2015 3.290 3.290 3.110 3.160 202,872 -0.04(-1.25%)
Oct 20, 2015 3.340 3.360 3.180 3.200 197,622 -0.16(-4.76%)
Oct 19, 2015 3.260 3.400 3.220 3.360 149,855 +0.14(+4.35%)
Oct 16, 2015 3.250 3.300 3.182 3.220 150,768 +0.01(+0.31%)
Oct 15, 2015 3.230 3.330 3.210 3.210 170,976 -0.02(-0.62%)
Oct 14, 2015 3.300 3.330 3.230 3.230 108,472 -0.03(-0.92%)
Oct 13, 2015 3.260 3.450 3.260 3.260 266,374 -0.02(-0.61%)
Oct 12, 2015 3.330 3.580 3.240 3.280 119,198 -0.05(-1.50%)
Oct 09, 2015 3.390 3.569 3.350 3.330 381,762 +0.01(+0.30%)
Oct 08, 2015 3.410 3.440 3.300 3.320 332,225 -0.04(-1.19%)
Oct 07, 2015 3.250 3.450 3.250 3.360 267,918 +0.14(+4.35%)
Oct 06, 2015 3.070 3.250 3.070 3.220 199,656 +0.07(+2.22%)
Oct 05, 2015 3.110 3.220 3.080 3.150 182,717 +0.08(+2.61%)
Oct 02, 2015 3.040 3.150 3.040 3.070 112,430 -0.01(-0.32%)
Oct 01, 2015 3.150 3.200 3.010 3.080 147,234 -0.11(-3.45%)
Sep 30, 2015 3.150 3.200 3.110 3.190 34,799 +0.04(+1.27%)
Sep 29, 2015 3.260 3.260 3.110 3.150 168,346 -0.11(-3.37%)
Sep 28, 2015 3.200 3.300 3.010 3.260 298,768 +0.06(+1.87%)
Sep 25, 2015 3.280 3.324 3.190 3.200 140,662 -0.05(-1.54%)
Sep 24, 2015 3.270 3.310 3.195 3.250 154,313 -0.07(-2.11%)
Sep 23, 2015 3.220 3.320 3.180 3.320 51,972 +0.05(+1.53%)
Sep 22, 2015 3.300 3.360 3.240 3.270 61,596 -0.08(-2.39%)
Sep 21, 2015 3.360 3.480 3.330 3.350 161,489 +0.00(+0.00%)
Sep 18, 2015 3.380 3.480 3.350 3.350 159,289 -0.12(-3.46%)
Sep 17, 2015 3.340 3.490 3.290 3.470 150,745 +0.10(+2.97%)
Sep 16, 2015 3.390 3.429 3.300 3.370 97,781 -0.02(-0.59%)
Sep 15, 2015 3.380 3.510 3.350 3.390 52,928 -0.01(-0.29%)
Sep 14, 2015 3.460 3.490 3.370 3.400 57,416 -0.08(-2.30%)
Sep 11, 2015 3.540 3.540 3.420 3.480 54,273 -0.09(-2.52%)
Sep 10, 2015 3.500 3.617 3.500 3.570 111,461 +0.10(+2.88%)
Sep 09, 2015 3.360 3.480 3.350 3.470 95,715 +0.12(+3.58%)
Sep 08, 2015 3.320 3.385 3.290 3.350 84,061 +0.08(+2.45%)
Sep 04, 2015 3.130 3.270 3.270 3.270 108,300 +0.09(+2.83%)
Sep 03, 2015 3.240 3.300 3.140 3.180 147,105 -0.04(-1.24%)
Sep 02, 2015 3.350 3.350 3.150 3.220 69,764 -0.02(-0.62%)
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.