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

Mitek Systems Inc (NQ: MITK )

13.37 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 6.600 6.689 6.450 6.540 551,845 +0.04(+0.62%)
Mar 30, 2016 6.500 6.604 6.282 6.500 508,365 +0.06(+0.93%)
Mar 29, 2016 6.250 6.500 6.200 6.440 394,665 +0.15(+2.38%)
Mar 28, 2016 6.390 6.520 6.170 6.290 460,145 -0.04(-0.55%)
Mar 24, 2016 6.050 6.325 6.325 6.325 550,000 +0.28(+4.55%)
Mar 23, 2016 6.180 6.540 6.020 6.050 712,131 -0.07(-1.14%)
Mar 22, 2016 6.000 6.180 5.930 6.120 623,922 +0.16(+2.68%)
Mar 21, 2016 6.000 6.050 5.910 5.960 211,206 -0.02(-0.33%)
Mar 18, 2016 5.970 6.090 5.880 5.980 311,295 +0.04(+0.67%)
Mar 17, 2016 6.020 6.050 5.809 5.940 345,257 -0.08(-1.33%)
Mar 16, 2016 5.970 6.100 5.910 6.020 397,630 +0.06(+1.01%)
Mar 15, 2016 6.350 6.380 5.870 5.960 550,015 -0.40(-6.29%)
Mar 14, 2016 6.050 6.420 6.020 6.360 858,574 +0.28(+4.61%)
Mar 11, 2016 6.020 6.170 5.940 6.080 297,242 +0.08(+1.33%)
Mar 10, 2016 6.200 6.280 5.830 6.000 546,501 -0.11(-1.80%)
Mar 09, 2016 5.860 6.260 5.850 6.110 1,016,363 +0.27(+4.62%)
Mar 08, 2016 5.500 6.105 5.430 5.840 1,369,225 +0.34(+6.18%)
Mar 07, 2016 5.680 5.790 5.350 5.500 619,093 -0.18(-3.17%)
Mar 04, 2016 5.430 5.700 5.430 5.680 513,876 +0.22(+4.03%)
Mar 03, 2016 5.460 5.505 5.340 5.460 232,798 -0.03(-0.55%)
Mar 02, 2016 5.480 5.790 5.320 5.490 396,934 -0.01(-0.18%)
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.