Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems Inc (NQ: MITK )

12.59 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 23, 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 (%)
Jul 31, 2012 3.620 3.980 3.620 3.950 702,169 +0.29(+7.92%)
Jul 30, 2012 3.450 3.720 3.400 3.660 618,969 +0.24(+7.02%)
Jul 27, 2012 3.410 3.470 3.340 3.420 367,616 -0.04(-1.16%)
Jul 26, 2012 3.690 3.710 3.330 3.460 685,819 -0.18(-4.95%)
Jul 25, 2012 3.110 3.750 3.060 3.640 1,612,782 +0.72(+24.66%)
Jul 24, 2012 2.800 2.950 2.750 2.920 493,055 +0.18(+6.57%)
Jul 23, 2012 3.020 3.020 2.720 2.740 805,074 -0.30(-9.87%)
Jul 20, 2012 3.100 3.230 2.921 3.040 678,704 -0.06(-1.94%)
Jul 19, 2012 3.830 3.950 3.030 3.100 1,365,540 -0.75(-19.48%)
Jul 18, 2012 3.920 3.990 3.761 3.850 188,018 +0.00(+0.00%)
Jul 17, 2012 3.940 3.990 3.790 3.850 168,931 -0.06(-1.53%)
Jul 16, 2012 3.800 4.059 3.710 3.910 287,990 +0.05(+1.30%)
Jul 13, 2012 3.910 4.050 3.830 3.860 265,009 -0.12(-3.02%)
Jul 12, 2012 4.120 4.140 3.900 3.980 375,295 -0.07(-1.73%)
Jul 11, 2012 3.920 4.150 3.710 4.050 405,926 +0.27(+7.14%)
Jul 10, 2012 4.210 4.210 3.730 3.780 389,957 -0.43(-10.21%)
Jul 09, 2012 4.210 4.380 4.050 4.210 474,458 -0.07(-1.64%)
Jul 06, 2012 4.100 4.350 3.920 4.280 594,029 +0.11(+2.64%)
Jul 05, 2012 4.180 4.180 3.900 4.170 478,703 +0.01(+0.24%)
Jul 03, 2012 3.830 4.190 3.770 4.160 378,131 +0.31(+8.05%)
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.