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

Mitek Systems Inc (NQ: MITK )

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2012 11.95 12.13 11.45 11.60 399,120 -0.35(-2.93%)
Mar 29, 2012 12.20 12.30 11.63 11.95 660,374 -0.44(-3.55%)
Mar 28, 2012 12.44 12.84 12.17 12.39 545,769 +0.02(+0.16%)
Mar 27, 2012 12.68 12.97 12.31 12.37 852,245 -0.19(-1.51%)
Mar 26, 2012 12.08 12.79 11.88 12.56 1,450,196 +0.94(+8.09%)
Mar 23, 2012 11.46 11.67 10.85 11.62 492,369 +0.26(+2.29%)
Mar 22, 2012 11.47 11.67 11.20 11.36 364,350 -0.13(-1.13%)
Mar 21, 2012 11.23 11.63 11.15 11.49 401,151 +0.34(+3.05%)
Mar 20, 2012 11.70 11.70 11.14 11.15 441,470 -0.55(-4.70%)
Mar 19, 2012 11.99 12.38 11.58 11.70 436,216 -0.44(-3.62%)
Mar 16, 2012 11.96 12.23 11.70 12.14 434,916 +0.20(+1.68%)
Mar 15, 2012 11.74 12.19 11.30 11.94 582,726 +0.16(+1.36%)
Mar 14, 2012 12.05 12.80 11.74 11.78 692,641 -0.25(-2.08%)
Mar 13, 2012 12.12 12.30 11.70 12.03 534,945 -0.08(-0.66%)
Mar 12, 2012 12.19 12.40 12.00 12.11 362,275 -0.04(-0.29%)
Mar 09, 2012 12.47 12.51 12.11 12.14 607,394 -0.44(-3.46%)
Mar 08, 2012 11.91 12.80 11.68 12.58 1,308,456 +0.90(+7.71%)
Mar 07, 2012 11.98 12.06 11.55 11.68 542,738 -0.23(-1.93%)
Mar 06, 2012 11.45 12.08 11.09 11.91 1,231,062 +0.55(+4.84%)
Mar 05, 2012 11.60 11.73 11.17 11.36 474,959 -0.24(-2.07%)
Mar 02, 2012 11.00 11.78 10.99 11.60 674,951 +0.55(+4.98%)
Mar 01, 2012 10.40 11.20 10.37 11.05 656,036 +0.65(+6.25%)
Feb 29, 2012 11.16 11.24 10.13 10.40 758,413 -0.70(-6.31%)
Feb 28, 2012 11.55 11.75 10.91 11.10 731,453 -0.41(-3.56%)
Feb 27, 2012 11.77 12.09 11.35 11.51 857,688 -0.27(-2.29%)
Feb 24, 2012 10.94 11.82 10.73 11.78 1,342,606 +0.93(+8.57%)
Feb 23, 2012 10.95 11.02 10.55 10.85 504,817 -0.20(-1.81%)
Feb 22, 2012 11.30 11.49 11.03 11.05 329,205 -0.39(-3.41%)
Feb 21, 2012 11.25 11.60 10.98 11.44 518,790 +0.24(+2.14%)
Feb 17, 2012 11.54 11.60 11.15 11.20 427,861 -0.33(-2.86%)
Feb 16, 2012 10.94 11.67 10.81 11.53 981,498 +0.62(+5.68%)
Feb 15, 2012 10.98 11.00 10.50 10.91 458,156 +0.04(+0.37%)
Feb 14, 2012 10.64 10.99 10.55 10.87 426,574 +0.11(+1.02%)
Feb 13, 2012 11.00 11.09 10.67 10.76 452,749 -0.15(-1.42%)
Feb 10, 2012 10.90 11.00 10.29 10.91 952,171 -0.14(-1.22%)
Feb 09, 2012 10.41 11.32 10.18 11.05 1,406,994 +0.71(+6.87%)
Feb 08, 2012 9.480 10.93 9.370 10.34 3,239,273 +1.60(+18.31%)
Feb 07, 2012 8.760 8.990 8.530 8.740 783,496 +0.04(+0.46%)
Feb 06, 2012 8.720 9.070 8.640 8.700 549,842 -0.02(-0.23%)
Feb 03, 2012 8.430 8.846 8.190 8.720 692,154 +0.51(+6.21%)
Feb 02, 2012 8.620 8.690 8.160 8.210 625,986 -0.42(-4.87%)
Feb 01, 2012 8.850 8.850 8.500 8.630 459,235 -0.13(-1.48%)
Jan 31, 2012 9.010 9.010 8.650 8.760 171,523 -0.17(-1.90%)
Jan 30, 2012 8.550 8.960 8.150 8.930 388,095 +0.24(+2.76%)
Jan 27, 2012 8.650 8.850 8.650 8.690 154,593 +0.04(+0.46%)
Jan 26, 2012 8.960 9.170 8.570 8.650 317,468 -0.31(-3.51%)
Jan 25, 2012 8.970 9.150 8.807 8.965 279,268 +0.04(+0.39%)
Jan 24, 2012 8.750 9.190 8.550 8.930 342,600 +0.17(+1.94%)
Jan 23, 2012 8.700 8.970 8.600 8.760 195,780 +0.05(+0.57%)
Jan 20, 2012 8.810 9.000 8.550 8.710 379,869 -0.18(-2.02%)
Jan 19, 2012 8.750 9.300 8.740 8.890 575,485 +0.15(+1.72%)
Jan 18, 2012 8.680 8.840 8.520 8.740 319,499 +0.01(+0.11%)
Jan 17, 2012 9.300 9.300 8.650 8.730 573,266 -0.41(-4.49%)
Jan 13, 2012 8.820 9.220 8.510 9.140 785,417 +0.31(+3.51%)
Jan 12, 2012 8.250 8.959 8.150 8.830 1,580,042 +0.75(+9.28%)
Jan 11, 2012 7.380 8.110 7.300 8.080 582,540 +0.74(+10.08%)
Jan 10, 2012 7.400 7.550 7.290 7.340 192,743 +0.07(+0.96%)
Jan 09, 2012 7.400 7.420 7.210 7.270 185,690 -0.05(-0.68%)
Jan 06, 2012 7.130 7.612 7.100 7.320 490,726 +0.24(+3.39%)
Jan 05, 2012 7.020 7.360 7.000 7.080 346,654 +0.06(+0.85%)
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.