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, 2017 8.050 8.200 7.600 7.800 717,972 -0.30(-3.70%)
May 30, 2017 8.300 8.400 7.650 8.100 1,034,274 -0.20(-2.41%)
May 26, 2017 8.450 8.550 8.200 8.300 517,932 -0.20(-2.35%)
May 25, 2017 8.650 8.875 8.200 8.500 542,600 -0.15(-1.73%)
May 24, 2017 8.850 9.000 8.250 8.650 839,693 -0.15(-1.70%)
May 23, 2017 9.050 9.100 8.655 8.800 429,949 -0.30(-3.30%)
May 22, 2017 8.650 9.150 8.600 9.100 404,015 +0.50(+5.81%)
May 19, 2017 8.850 8.850 8.450 8.600 365,662 -0.20(-2.27%)
May 18, 2017 8.650 8.850 8.550 8.800 392,954 +0.05(+0.57%)
May 17, 2017 8.950 9.055 8.650 8.750 628,828 -0.35(-3.85%)
May 16, 2017 8.850 9.150 8.810 9.100 637,363 +0.30(+3.41%)
May 15, 2017 8.900 8.950 8.750 8.800 291,595 -0.10(-1.12%)
May 12, 2017 8.700 8.950 8.650 8.900 302,606 +0.15(+1.71%)
May 11, 2017 8.800 8.900 8.640 8.750 300,539 -0.10(-1.13%)
May 10, 2017 8.650 9.000 8.550 8.850 680,917 +0.25(+2.91%)
May 09, 2017 8.500 8.650 8.450 8.600 343,722 +0.15(+1.78%)
May 08, 2017 8.450 8.745 8.400 8.450 557,411 +0.00(+0.00%)
May 05, 2017 8.400 8.600 8.300 8.450 402,005 +0.00(+0.00%)
May 04, 2017 8.200 8.450 8.150 8.450 566,788 +0.30(+3.68%)
May 03, 2017 8.350 8.350 8.050 8.150 454,834 -0.20(-2.40%)
May 02, 2017 8.550 8.627 8.200 8.350 549,114 -0.35(-4.02%)
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.