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 (%)
May 31, 2012 2.200 2.240 1.960 2.120 940,848 -0.07(-3.20%)
May 30, 2012 2.370 2.410 2.180 2.190 509,426 -0.16(-6.81%)
May 29, 2012 2.400 2.400 2.270 2.350 325,269 -0.03(-1.26%)
May 25, 2012 2.170 2.420 2.170 2.380 881,172 +0.22(+10.19%)
May 24, 2012 2.330 2.330 2.120 2.160 468,336 -0.09(-4.00%)
May 23, 2012 2.120 2.280 2.020 2.250 619,619 +0.15(+7.14%)
May 22, 2012 2.110 2.340 2.100 2.100 1,136,449 +0.02(+0.96%)
May 21, 2012 2.060 2.180 1.950 2.080 1,508,760 +0.06(+2.97%)
May 18, 2012 2.090 2.110 1.900 2.020 947,978 -0.09(-4.27%)
May 17, 2012 2.420 2.420 2.080 2.110 1,322,132 -0.27(-11.34%)
May 16, 2012 2.690 2.720 2.300 2.380 723,194 -0.24(-9.16%)
May 15, 2012 2.720 2.890 2.590 2.620 713,315 -0.09(-3.32%)
May 14, 2012 2.760 2.900 2.650 2.710 583,641 -0.05(-1.81%)
May 11, 2012 2.800 2.879 2.680 2.760 407,350 -0.09(-3.16%)
May 10, 2012 3.000 3.120 2.711 2.850 645,220 -0.07(-2.40%)
May 09, 2012 2.640 3.050 2.560 2.920 1,091,719 +0.28(+10.61%)
May 08, 2012 2.650 2.660 2.400 2.640 866,600 -0.01(-0.38%)
May 07, 2012 2.810 2.880 2.580 2.650 836,834 -0.15(-5.36%)
May 04, 2012 2.550 3.180 2.530 2.800 3,339,160 +0.27(+10.67%)
May 03, 2012 3.020 3.300 2.520 2.530 7,401,233 -3.25(-56.23%)
May 02, 2012 5.660 5.800 5.380 5.780 1,470,100 +0.09(+1.58%)
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.