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 (%)
Aug 31, 2017 10.30 10.40 10.05 10.15 241,994 -0.05(-0.49%)
Aug 30, 2017 10.00 10.30 9.925 10.20 207,530 +0.25(+2.51%)
Aug 29, 2017 9.750 10.00 9.750 9.950 187,277 +0.10(+1.02%)
Aug 28, 2017 10.00 10.00 9.750 9.850 151,438 -0.05(-0.51%)
Aug 25, 2017 10.15 10.20 9.800 9.900 330,460 -0.25(-2.46%)
Aug 24, 2017 10.45 10.53 9.875 10.15 453,065 -0.35(-3.33%)
Aug 23, 2017 10.05 10.55 9.750 10.50 722,971 +0.45(+4.48%)
Aug 22, 2017 9.850 10.05 9.750 10.05 203,601 +0.30(+3.08%)
Aug 21, 2017 9.850 10.00 9.700 9.750 258,088 -0.15(-1.52%)
Aug 18, 2017 9.800 10.05 9.700 9.900 282,681 +0.00(+0.00%)
Aug 17, 2017 10.30 10.45 9.850 9.900 264,784 -0.45(-4.35%)
Aug 16, 2017 9.950 10.45 9.819 10.35 408,211 +0.50(+5.08%)
Aug 15, 2017 10.25 10.43 9.800 9.850 235,438 -0.40(-3.90%)
Aug 14, 2017 9.750 10.35 9.600 10.25 600,487 +0.65(+6.77%)
Aug 11, 2017 9.500 9.700 9.425 9.600 252,745 +0.15(+1.59%)
Aug 10, 2017 9.500 9.750 9.400 9.450 254,369 -0.20(-2.07%)
Aug 09, 2017 9.650 9.800 9.460 9.650 303,504 -0.10(-1.03%)
Aug 08, 2017 10.10 10.18 9.640 9.750 859,501 -0.35(-3.47%)
Aug 07, 2017 10.05 10.40 9.950 10.10 380,951 +0.10(+1.00%)
Aug 04, 2017 10.05 10.20 9.900 10.00 240,607 -0.05(-0.50%)
Aug 03, 2017 9.350 10.20 9.200 10.05 729,063 +0.75(+8.06%)
Aug 02, 2017 9.300 9.375 9.050 9.300 429,183 +0.00(+0.00%)
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.