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

Mitek Systems Inc (NQ: MITK )

12.48 -0.15 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2015 3.160 3.210 3.100 3.160 120,452 -0.03(-0.94%)
Mar 30, 2015 3.210 3.240 3.160 3.190 95,388 -0.01(-0.31%)
Mar 27, 2015 3.140 3.250 3.120 3.200 157,346 +0.04(+1.27%)
Mar 26, 2015 3.160 3.205 3.110 3.160 100,605 +0.02(+0.64%)
Mar 25, 2015 3.150 3.240 3.100 3.140 263,515 +0.03(+0.96%)
Mar 24, 2015 2.960 3.180 2.940 3.110 278,836 +0.17(+5.78%)
Mar 23, 2015 2.830 2.970 2.830 2.940 126,123 +0.11(+3.89%)
Mar 20, 2015 2.790 2.850 2.760 2.830 183,428 +0.08(+2.91%)
Mar 19, 2015 2.720 2.840 2.720 2.750 102,935 -0.01(-0.36%)
Mar 18, 2015 2.800 2.880 2.710 2.760 193,120 -0.04(-1.43%)
Mar 17, 2015 2.910 2.950 2.680 2.800 455,743 -0.15(-5.08%)
Mar 16, 2015 2.950 3.000 2.880 2.950 169,211 +0.00(+0.00%)
Mar 13, 2015 3.000 3.050 2.870 2.950 336,838 -0.08(-2.64%)
Mar 12, 2015 3.110 3.180 3.000 3.030 184,829 -0.04(-1.30%)
Mar 11, 2015 3.100 3.160 3.020 3.070 157,250 -0.04(-1.29%)
Mar 10, 2015 3.120 3.220 3.080 3.110 176,149 -0.06(-1.89%)
Mar 09, 2015 3.250 3.290 3.130 3.170 219,297 -0.06(-1.86%)
Mar 06, 2015 3.190 3.250 3.180 3.230 123,242 +0.05(+1.57%)
Mar 05, 2015 3.180 3.250 3.130 3.180 223,400 -0.02(-0.63%)
Mar 04, 2015 3.180 3.285 3.140 3.200 111,385 +0.03(+0.95%)
Mar 03, 2015 3.160 3.210 3.110 3.170 119,711 +0.02(+0.63%)
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.