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

Mitek Systems Inc (NQ: MITK )

12.98 +0.54 (+4.30%)
Streaming Delayed Price Updated: 11:42 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 (%)
Sep 30, 2016 8.260 8.410 8.220 8.290 284,553 +0.02(+0.24%)
Sep 29, 2016 8.530 8.530 8.170 8.270 268,825 -0.23(-2.71%)
Sep 28, 2016 8.250 8.770 8.240 8.500 750,321 +0.25(+3.03%)
Sep 27, 2016 8.050 8.301 8.050 8.250 243,240 +0.23(+2.87%)
Sep 26, 2016 8.020 8.100 7.980 8.020 207,266 -0.09(-1.11%)
Sep 23, 2016 8.200 8.280 8.100 8.110 195,038 -0.08(-0.98%)
Sep 22, 2016 8.140 8.300 8.060 8.190 297,302 +0.07(+0.86%)
Sep 21, 2016 7.990 8.160 7.920 8.120 261,435 +0.13(+1.63%)
Sep 20, 2016 8.110 8.150 7.932 7.990 185,254 -0.08(-0.99%)
Sep 19, 2016 8.180 8.280 7.950 8.070 280,038 -0.07(-0.92%)
Sep 16, 2016 8.250 8.291 8.080 8.145 444,641 -0.12(-1.51%)
Sep 15, 2016 8.150 8.333 8.100 8.270 370,469 +0.17(+2.10%)
Sep 14, 2016 8.010 8.220 8.010 8.100 302,425 +0.08(+1.00%)
Sep 13, 2016 8.010 8.110 7.870 8.020 289,232 -0.10(-1.23%)
Sep 12, 2016 7.680 8.120 7.490 8.120 378,633 +0.34(+4.37%)
Sep 09, 2016 8.300 8.300 7.770 7.780 374,248 -0.57(-6.83%)
Sep 08, 2016 8.370 8.400 8.272 8.350 190,862 -0.02(-0.24%)
Sep 07, 2016 8.500 8.500 8.200 8.370 339,150 -0.08(-0.95%)
Sep 06, 2016 8.120 8.480 8.120 8.450 540,396 +0.38(+4.71%)
Sep 02, 2016 7.980 8.070 8.070 8.070 363,200 +0.16(+2.02%)
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.