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: 11:25 AM 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 (%)
Jun 30, 2016 7.070 7.270 6.980 7.110 848,200 +0.02(+0.28%)
Jun 29, 2016 6.940 7.140 6.901 7.090 845,171 +0.22(+3.20%)
Jun 28, 2016 6.530 6.990 6.510 6.870 919,723 +0.44(+6.84%)
Jun 27, 2016 6.830 6.858 6.330 6.430 1,230,892 -0.34(-5.02%)
Jun 24, 2016 7.000 7.159 6.755 6.770 4,169,817 -0.52(-7.13%)
Jun 23, 2016 7.310 7.460 7.220 7.290 490,794 +0.01(+0.14%)
Jun 22, 2016 7.220 7.420 7.180 7.280 464,446 +0.03(+0.41%)
Jun 21, 2016 7.400 7.470 7.060 7.250 1,045,421 -0.11(-1.49%)
Jun 20, 2016 7.380 7.595 7.360 7.360 492,778 +0.04(+0.48%)
Jun 17, 2016 7.500 7.550 7.260 7.325 760,313 -0.16(-2.07%)
Jun 16, 2016 7.500 7.590 7.270 7.480 769,748 +0.00(+0.00%)
Jun 15, 2016 7.460 7.580 7.330 7.480 342,714 +0.02(+0.27%)
Jun 14, 2016 7.330 7.530 7.330 7.460 453,589 +0.17(+2.33%)
Jun 13, 2016 7.600 7.730 7.200 7.290 873,466 -0.17(-2.28%)
Jun 10, 2016 7.560 7.570 7.100 7.460 1,387,353 -0.14(-1.84%)
Jun 09, 2016 7.730 7.770 7.510 7.600 365,156 -0.13(-1.68%)
Jun 08, 2016 7.620 7.846 7.620 7.730 496,933 +0.09(+1.18%)
Jun 07, 2016 7.810 7.920 7.580 7.640 687,239 -0.17(-2.18%)
Jun 06, 2016 7.780 8.067 7.510 7.810 940,657 +0.01(+0.13%)
Jun 03, 2016 7.690 7.930 7.492 7.800 1,217,047 +0.24(+3.17%)
Jun 02, 2016 9.070 9.070 7.350 7.560 4,126,083 -1.52(-16.74%)
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.