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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2014 3.550 3.630 3.430 3.460 124,501 -0.06(-1.70%)
Nov 26, 2014 3.520 3.520 3.520 3.520 142,700 +0.03(+0.86%)
Nov 25, 2014 3.620 3.620 3.350 3.490 334,017 -0.12(-3.32%)
Nov 24, 2014 3.800 3.800 3.450 3.610 442,815 -0.15(-3.99%)
Nov 21, 2014 3.940 3.990 3.700 3.760 284,066 -0.14(-3.59%)
Nov 20, 2014 3.770 3.940 3.640 3.900 367,855 +0.08(+2.09%)
Nov 19, 2014 4.000 4.000 3.760 3.820 338,890 -0.14(-3.54%)
Nov 18, 2014 3.790 4.100 3.790 3.960 946,627 +0.19(+5.04%)
Nov 17, 2014 3.620 3.800 3.570 3.770 480,194 +0.12(+3.29%)
Nov 14, 2014 3.570 3.680 3.500 3.650 321,725 +0.11(+3.11%)
Nov 13, 2014 3.730 3.740 3.410 3.540 518,374 -0.12(-3.28%)
Nov 12, 2014 3.350 3.740 3.330 3.660 934,215 +0.34(+10.24%)
Nov 11, 2014 3.150 3.460 3.150 3.320 750,808 +0.17(+5.40%)
Nov 10, 2014 2.860 3.200 2.860 3.150 549,248 +0.19(+6.42%)
Nov 07, 2014 3.460 3.480 2.910 2.960 2,260,664 +0.21(+7.64%)
Nov 06, 2014 2.610 2.780 2.570 2.750 335,246 +0.16(+6.18%)
Nov 05, 2014 2.710 2.720 2.550 2.590 87,188 -0.07(-2.63%)
Nov 04, 2014 2.700 2.780 2.620 2.660 98,206 -0.04(-1.48%)
Nov 03, 2014 2.780 2.800 2.680 2.700 125,477 -0.07(-2.53%)
Oct 31, 2014 2.980 3.050 2.750 2.770 320,934 -0.13(-4.48%)
Oct 30, 2014 2.750 2.920 2.670 2.900 188,745 +0.15(+5.45%)
Oct 29, 2014 2.790 2.800 2.710 2.750 54,569 -0.03(-1.08%)
Oct 28, 2014 2.550 2.800 2.540 2.780 266,271 +0.23(+9.02%)
Oct 27, 2014 2.480 2.550 2.520 2.550 88,786 +0.03(+1.19%)
Oct 24, 2014 2.420 2.580 2.420 2.520 179,455 +0.09(+3.70%)
Oct 23, 2014 2.440 2.480 2.400 2.430 103,984 +0.03(+1.25%)
Oct 22, 2014 2.480 2.480 2.400 2.400 69,194 -0.06(-2.44%)
Oct 21, 2014 2.480 2.500 2.410 2.460 104,088 +0.02(+0.82%)
Oct 20, 2014 2.420 2.520 2.400 2.440 129,913 +0.00(+0.00%)
Oct 17, 2014 2.330 2.540 2.310 2.440 296,137 +0.14(+6.09%)
Oct 16, 2014 1.890 2.370 1.890 2.300 365,773 +0.38(+19.79%)
Oct 15, 2014 1.900 1.960 1.830 1.920 304,493 +0.01(+0.52%)
Oct 14, 2014 2.070 2.070 1.800 1.910 282,343 -0.07(-3.54%)
Oct 13, 2014 2.190 2.200 1.830 1.980 675,271 -0.26(-11.61%)
Oct 10, 2014 2.250 2.279 2.170 2.240 196,728 -0.04(-1.75%)
Oct 09, 2014 2.260 2.330 2.220 2.280 225,295 +0.03(+1.33%)
Oct 08, 2014 2.260 2.300 2.220 2.250 153,549 -0.03(-1.32%)
Oct 07, 2014 2.360 2.390 2.280 2.280 78,255 -0.08(-3.39%)
Oct 06, 2014 2.420 2.420 2.260 2.360 111,938 +0.06(+2.61%)
Oct 03, 2014 2.330 2.400 2.300 2.300 197,680 -0.03(-1.29%)
Oct 02, 2014 2.290 2.360 2.250 2.330 154,031 +0.05(+2.19%)
Oct 01, 2014 2.380 2.401 2.250 2.280 232,300 -0.13(-5.39%)
Sep 30, 2014 2.400 2.450 2.260 2.410 177,305 +0.02(+0.84%)
Sep 29, 2014 2.400 2.450 2.330 2.390 200,447 -0.03(-1.24%)
Sep 26, 2014 2.350 2.450 2.280 2.420 262,707 +0.10(+4.31%)
Sep 25, 2014 2.420 2.430 2.210 2.320 435,309 -0.10(-4.13%)
Sep 24, 2014 2.440 2.460 2.370 2.420 160,109 -0.05(-2.02%)
Sep 23, 2014 2.380 2.600 2.340 2.470 550,773 +0.09(+3.78%)
Sep 22, 2014 2.440 2.470 2.320 2.380 431,257 -0.11(-4.42%)
Sep 19, 2014 2.520 2.530 2.390 2.490 502,826 -0.03(-1.19%)
Sep 18, 2014 2.540 2.610 2.500 2.520 276,161 -0.04(-1.56%)
Sep 17, 2014 2.620 2.660 2.500 2.560 414,573 -0.04(-1.54%)
Sep 16, 2014 2.690 2.750 2.550 2.600 316,004 -0.07(-2.62%)
Sep 15, 2014 2.790 2.820 2.600 2.670 360,389 -0.10(-3.61%)
Sep 12, 2014 2.810 2.813 2.670 2.770 450,649 -0.05(-1.77%)
Sep 11, 2014 2.950 3.090 2.800 2.820 652,284 -0.18(-6.00%)
Sep 10, 2014 2.770 3.060 2.670 3.000 1,516,223 +0.18(+6.38%)
Sep 09, 2014 3.070 3.100 2.750 2.820 1,228,206 -0.15(-5.05%)
Sep 08, 2014 3.230 3.300 2.910 2.970 993,589 -0.24(-7.48%)
Sep 05, 2014 3.280 3.290 2.970 3.210 3,162,546 -0.02(-0.62%)
Sep 04, 2014 3.750 3.880 3.090 3.230 11,749,183 +0.86(+36.29%)
Sep 03, 2014 2.530 2.600 2.355 2.370 298,214 -0.18(-7.06%)
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.