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

Mitek Systems Inc (NQ: MITK )

12.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2017 6.550 6.700 6.425 6.650 197,321 +0.05(+0.76%)
Mar 30, 2017 6.300 6.600 6.250 6.600 325,020 +0.35(+5.60%)
Mar 29, 2017 6.350 6.400 6.200 6.250 439,881 -0.10(-1.57%)
Mar 28, 2017 6.300 6.400 6.300 6.350 163,990 +0.05(+0.79%)
Mar 27, 2017 6.500 6.550 6.250 6.300 406,737 -0.20(-3.08%)
Mar 24, 2017 6.300 6.650 6.250 6.500 598,359 +0.25(+4.00%)
Mar 23, 2017 5.950 6.350 5.950 6.250 580,065 +0.30(+5.04%)
Mar 22, 2017 5.850 6.000 5.800 5.950 216,342 +0.10(+1.71%)
Mar 21, 2017 6.000 6.100 5.850 5.850 264,808 -0.15(-2.50%)
Mar 20, 2017 5.850 6.050 5.850 6.000 286,510 +0.15(+2.56%)
Mar 17, 2017 6.000 6.000 5.850 5.850 308,170 -0.20(-3.31%)
Mar 16, 2017 5.950 6.050 5.800 6.050 299,465 +0.15(+2.54%)
Mar 15, 2017 5.800 5.950 5.650 5.900 269,322 +0.20(+3.51%)
Mar 14, 2017 5.900 5.900 5.700 5.700 176,841 -0.25(-4.20%)
Mar 13, 2017 6.000 6.075 5.895 5.950 161,177 -0.05(-0.83%)
Mar 10, 2017 5.850 6.130 5.808 6.000 255,450 +0.15(+2.56%)
Mar 09, 2017 5.800 5.900 5.750 5.850 99,742 +0.05(+0.86%)
Mar 08, 2017 5.750 5.925 5.750 5.800 181,926 +0.05(+0.87%)
Mar 07, 2017 5.750 5.950 5.700 5.750 234,241 -0.05(-0.86%)
Mar 06, 2017 5.900 5.950 5.800 5.800 172,912 -0.20(-3.33%)
Mar 03, 2017 6.050 6.100 5.850 6.000 157,832 -0.05(-0.83%)
Mar 02, 2017 6.300 6.300 6.050 6.050 259,471 -0.25(-3.97%)
Mar 01, 2017 6.350 6.350 6.200 6.300 262,444 +0.05(+0.80%)
Feb 28, 2017 6.050 6.355 6.025 6.250 475,086 +0.20(+3.31%)
Feb 27, 2017 5.850 6.050 5.850 6.050 239,857 +0.20(+3.42%)
Feb 24, 2017 5.750 5.900 5.750 5.850 103,251 +0.05(+0.86%)
Feb 23, 2017 6.000 6.025 5.750 5.800 258,420 -0.20(-3.33%)
Feb 22, 2017 6.000 6.075 5.950 6.000 184,327 -0.05(-0.83%)
Feb 21, 2017 6.100 6.100 5.875 6.050 236,369 -0.05(-0.82%)
Feb 17, 2017 6.100 6.100 6.100 0 +0.15(+2.52%)
Feb 16, 2017 6.000 6.100 5.850 5.950 294,466 -0.05(-0.83%)
Feb 15, 2017 5.800 6.050 5.700 6.000 376,853 +0.20(+3.45%)
Feb 14, 2017 5.700 5.850 5.575 5.800 339,773 +0.10(+1.75%)
Feb 13, 2017 5.600 5.700 5.500 5.700 360,583 +0.10(+1.79%)
Feb 10, 2017 5.800 5.800 5.525 5.600 412,624 -0.15(-2.61%)
Feb 09, 2017 5.650 5.850 5.600 5.750 252,887 +0.10(+1.77%)
Feb 08, 2017 5.800 5.800 5.550 5.650 380,452 -0.10(-1.74%)
Feb 07, 2017 6.100 6.150 5.750 5.750 417,056 -0.35(-5.74%)
Feb 06, 2017 6.100 6.150 5.900 6.100 270,827 +0.00(+0.00%)
Feb 03, 2017 6.000 6.300 5.850 6.100 512,622 +0.05(+0.83%)
Feb 02, 2017 6.450 6.700 5.925 6.050 681,925 -0.40(-6.20%)
Feb 01, 2017 6.550 6.650 6.350 6.450 337,828 -0.15(-2.27%)
Jan 31, 2017 6.350 6.600 6.300 6.600 195,212 +0.20(+3.12%)
Jan 30, 2017 6.350 6.450 6.250 6.400 208,223 +0.00(+0.00%)
Jan 27, 2017 6.400 6.450 6.350 6.400 130,102 -0.05(-0.78%)
Jan 26, 2017 6.700 6.750 6.400 6.450 180,507 -0.30(-4.44%)
Jan 25, 2017 6.700 6.850 6.500 6.750 237,720 +0.10(+1.50%)
Jan 24, 2017 6.500 6.850 6.350 6.650 299,049 +0.15(+2.31%)
Jan 23, 2017 6.450 6.600 6.300 6.500 158,620 +0.05(+0.78%)
Jan 20, 2017 6.400 6.500 6.250 6.450 202,356 +0.05(+0.78%)
Jan 19, 2017 6.400 6.550 6.375 6.400 198,606 +0.00(+0.00%)
Jan 18, 2017 6.400 6.550 6.250 6.400 215,166 +0.05(+0.79%)
Jan 17, 2017 6.550 6.600 6.300 6.350 220,460 -0.30(-4.51%)
Jan 13, 2017 6.650 6.650 6.650 0 +0.35(+5.56%)
Jan 12, 2017 6.300 6.400 6.150 6.300 141,213 +0.00(+0.00%)
Jan 11, 2017 6.300 6.540 6.210 6.300 596,073 -0.05(-0.79%)
Jan 10, 2017 6.450 6.550 6.300 6.350 110,926 -0.15(-2.31%)
Jan 09, 2017 6.500 6.625 6.400 6.500 153,611 -0.10(-1.52%)
Jan 06, 2017 6.600 6.700 6.400 6.600 188,916 +0.05(+0.76%)
Jan 05, 2017 6.800 6.850 6.400 6.550 225,167 -0.30(-4.38%)
Jan 04, 2017 6.050 6.900 6.000 6.850 439,065 +0.75(+12.30%)
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.