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: 4:00 PM 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, 2017 8.600 8.600 8.250 8.400 428,122 -0.20(-2.33%)
Jun 29, 2017 8.700 8.700 8.400 8.600 293,492 -0.10(-1.15%)
Jun 28, 2017 8.550 8.700 8.450 8.700 229,918 +0.15(+1.75%)
Jun 27, 2017 8.500 8.750 8.375 8.550 414,082 +0.10(+1.18%)
Jun 26, 2017 8.400 8.550 8.350 8.450 174,846 +0.05(+0.60%)
Jun 23, 2017 8.750 8.750 8.300 8.400 520,570 -0.35(-4.00%)
Jun 22, 2017 8.700 8.910 8.650 8.750 313,565 +0.00(+0.00%)
Jun 21, 2017 8.600 8.800 8.560 8.750 321,249 +0.20(+2.34%)
Jun 20, 2017 8.500 8.800 8.500 8.550 283,099 +0.10(+1.18%)
Jun 19, 2017 8.400 8.450 8.350 8.450 155,437 +0.05(+0.60%)
Jun 16, 2017 8.250 8.400 8.100 8.400 230,264 +0.05(+0.60%)
Jun 15, 2017 8.250 8.450 8.250 8.350 122,390 +0.00(+0.00%)
Jun 14, 2017 8.450 8.600 8.300 8.350 246,219 -0.10(-1.18%)
Jun 13, 2017 8.400 8.500 8.300 8.450 166,347 +0.05(+0.60%)
Jun 12, 2017 8.150 8.500 8.100 8.400 377,961 +0.15(+1.82%)
Jun 09, 2017 8.300 8.450 8.100 8.250 301,899 +0.00(+0.00%)
Jun 08, 2017 8.250 8.450 8.150 8.250 332,469 +0.00(+0.00%)
Jun 07, 2017 8.400 8.500 8.200 8.250 353,279 -0.15(-1.79%)
Jun 06, 2017 8.100 8.500 8.050 8.400 372,430 +0.25(+3.07%)
Jun 05, 2017 8.150 8.250 8.010 8.150 174,219 +0.00(+0.00%)
Jun 02, 2017 7.850 8.300 7.850 8.150 397,406 +0.15(+1.88%)
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.