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

Mitek Systems Inc (NQ: MITK )

14.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2013 6.020 6.630 6.020 6.330 1,262,606 +0.34(+5.68%)
May 30, 2013 5.890 6.100 5.650 5.990 0 +0.15(+2.57%)
May 29, 2013 5.500 6.000 5.360 5.840 1,361,128 +0.46(+8.55%)
May 28, 2013 5.150 5.400 5.080 5.380 379,575 +0.26(+5.08%)
May 24, 2013 5.110 5.190 5.060 5.120 0 -0.07(-1.35%)
May 23, 2013 4.910 5.280 4.910 5.190 0 +0.07(+1.37%)
May 22, 2013 5.270 5.380 4.850 5.120 0 -0.18(-3.40%)
May 21, 2013 5.250 5.350 5.095 5.300 0 -0.01(-0.19%)
May 20, 2013 5.160 5.400 5.150 5.310 0 +0.15(+2.91%)
May 17, 2013 5.090 5.310 5.070 5.160 0 +0.07(+1.38%)
May 16, 2013 5.090 5.190 5.010 5.090 217,992 +0.01(+0.20%)
May 15, 2013 4.870 5.189 4.810 5.080 0 +0.28(+5.83%)
May 13, 2013 4.950 5.000 4.745 4.800 0 -0.14(-2.83%)
May 10, 2013 4.820 5.010 4.720 4.940 0 +0.22(+4.66%)
May 09, 2013 4.900 5.000 4.520 4.720 0 -0.23(-4.65%)
May 08, 2013 5.660 5.760 4.700 4.950 1,357,689 -0.49(-9.01%)
May 07, 2013 5.530 5.530 5.130 5.440 1,048,099 +0.00(+0.00%)
May 06, 2013 5.440 5.550 5.300 5.440 0 +0.10(+1.87%)
May 03, 2013 5.400 5.360 5.250 5.340 0 +0.04(+0.75%)
May 02, 2013 5.240 5.400 5.110 5.300 0 +0.04(+0.76%)
May 01, 2013 5.320 5.420 5.020 5.260 0 -0.06(-1.13%)
Apr 30, 2013 5.300 5.600 5.220 5.320 0 -0.02(-0.37%)
Apr 29, 2013 4.870 5.480 4.840 5.340 1,619,669 +0.52(+10.79%)
Apr 26, 2013 4.610 4.950 4.570 4.820 797,536 +0.25(+5.47%)
Apr 25, 2013 4.610 4.650 4.530 4.570 0 -0.01(-0.22%)
Apr 24, 2013 4.450 4.680 4.371 4.580 0 +0.19(+4.33%)
Apr 23, 2013 4.080 4.430 4.060 4.390 219,755 +0.30(+7.33%)
Apr 22, 2013 4.070 4.199 4.030 4.090 171,985 -0.03(-0.73%)
Apr 19, 2013 4.150 4.170 4.060 4.120 119,783 -0.02(-0.48%)
Apr 18, 2013 4.110 4.200 4.000 4.140 156,786 +0.00(+0.00%)
Apr 17, 2013 4.100 4.200 4.050 4.140 267,161 -0.02(-0.48%)
Apr 16, 2013 3.950 4.200 3.950 4.160 242,130 +0.16(+4.00%)
Apr 15, 2013 4.260 4.320 3.880 4.000 472,435 -0.34(-7.83%)
Apr 12, 2013 4.300 4.490 4.230 4.340 340,525 -0.02(-0.46%)
Apr 11, 2013 4.450 4.560 4.350 4.360 190,421 -0.13(-2.90%)
Apr 10, 2013 4.470 4.645 4.420 4.490 302,592 -0.01(-0.22%)
Apr 09, 2013 4.590 4.620 4.490 4.500 140,290 -0.06(-1.32%)
Apr 08, 2013 4.450 4.575 4.420 4.560 278,061 +0.17(+3.87%)
Apr 05, 2013 4.360 4.420 4.260 4.390 128,833 +0.00(+0.00%)
Apr 04, 2013 4.580 4.600 4.370 4.390 141,542 -0.15(-3.30%)
Apr 03, 2013 4.470 4.580 4.300 4.540 378,444 +0.04(+0.89%)
Apr 02, 2013 4.640 4.640 4.430 4.500 237,545 -0.08(-1.75%)
Apr 01, 2013 4.710 4.780 4.430 4.580 296,256 -0.10(-2.14%)
Mar 28, 2013 4.690 4.760 4.610 4.680 78,993 +0.02(+0.43%)
Mar 27, 2013 4.660 4.760 4.650 4.660 175,326 -0.05(-1.06%)
Mar 26, 2013 4.690 4.800 4.650 4.710 305,598 +0.00(+0.00%)
Mar 25, 2013 4.660 4.780 4.570 4.710 288,653 +0.02(+0.43%)
Mar 22, 2013 4.810 4.810 4.630 4.690 157,462 -0.05(-1.05%)
Mar 21, 2013 4.750 4.840 4.650 4.740 338,136 +0.04(+0.85%)
Mar 20, 2013 4.750 4.850 4.620 4.700 550,404 +0.10(+2.17%)
Mar 19, 2013 4.560 4.690 4.550 4.600 162,012 +0.01(+0.22%)
Mar 18, 2013 4.470 4.670 4.470 4.590 212,045 +0.09(+2.00%)
Mar 15, 2013 4.460 4.689 4.420 4.500 241,233 +0.04(+0.90%)
Mar 14, 2013 4.510 4.580 4.410 4.460 112,013 +0.02(+0.45%)
Mar 13, 2013 4.380 4.570 4.370 4.440 190,813 +0.02(+0.45%)
Mar 12, 2013 4.580 4.580 4.370 4.420 201,328 -0.18(-3.91%)
Mar 11, 2013 4.760 4.780 4.410 4.600 393,830 -0.14(-2.95%)
Mar 08, 2013 4.850 4.980 4.650 4.740 660,518 +0.02(+0.42%)
Mar 07, 2013 4.210 4.910 4.210 4.720 1,280,104 +0.61(+14.84%)
Mar 06, 2013 4.070 4.170 4.070 4.110 217,073 +0.03(+0.74%)
Mar 05, 2013 4.100 4.220 4.070 4.080 422,236 -0.04(-0.97%)
Mar 04, 2013 4.290 4.290 4.000 4.120 461,212 -0.11(-2.60%)
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.