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

Mitek Systems Inc (NQ: MITK )

12.37 +0.15 (+1.23%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 4, 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 (%)
Sep 30, 2015 3.150 3.200 3.110 3.190 34,799 +0.04(+1.27%)
Sep 29, 2015 3.260 3.260 3.110 3.150 168,346 -0.11(-3.37%)
Sep 28, 2015 3.200 3.300 3.010 3.260 298,768 +0.06(+1.87%)
Sep 25, 2015 3.280 3.324 3.190 3.200 140,662 -0.05(-1.54%)
Sep 24, 2015 3.270 3.310 3.195 3.250 154,313 -0.07(-2.11%)
Sep 23, 2015 3.220 3.320 3.180 3.320 51,972 +0.05(+1.53%)
Sep 22, 2015 3.300 3.360 3.240 3.270 61,596 -0.08(-2.39%)
Sep 21, 2015 3.360 3.480 3.330 3.350 161,489 +0.00(+0.00%)
Sep 18, 2015 3.380 3.480 3.350 3.350 159,289 -0.12(-3.46%)
Sep 17, 2015 3.340 3.490 3.290 3.470 150,745 +0.10(+2.97%)
Sep 16, 2015 3.390 3.429 3.300 3.370 97,781 -0.02(-0.59%)
Sep 15, 2015 3.380 3.510 3.350 3.390 52,928 -0.01(-0.29%)
Sep 14, 2015 3.460 3.490 3.370 3.400 57,416 -0.08(-2.30%)
Sep 11, 2015 3.540 3.540 3.420 3.480 54,273 -0.09(-2.52%)
Sep 10, 2015 3.500 3.617 3.500 3.570 111,461 +0.10(+2.88%)
Sep 09, 2015 3.360 3.480 3.350 3.470 95,715 +0.12(+3.58%)
Sep 08, 2015 3.320 3.385 3.290 3.350 84,061 +0.08(+2.45%)
Sep 04, 2015 3.130 3.270 3.270 3.270 108,300 +0.09(+2.83%)
Sep 03, 2015 3.240 3.300 3.140 3.180 147,105 -0.04(-1.24%)
Sep 02, 2015 3.350 3.350 3.150 3.220 69,764 -0.02(-0.62%)
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.