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

Mitek Systems Inc (NQ: MITK )

13.38 +0.29 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2014 3.310 3.340 3.190 3.260 362,421 -0.08(-2.40%)
May 29, 2014 3.410 3.488 3.340 3.340 226,426 -0.04(-1.18%)
May 28, 2014 3.560 3.584 3.350 3.380 251,706 -0.22(-6.11%)
May 27, 2014 3.290 3.630 3.280 3.600 402,097 +0.31(+9.42%)
May 23, 2014 3.330 3.290 3.290 3.290 170,400 -0.06(-1.94%)
May 22, 2014 3.350 3.390 3.300 3.355 103,830 -0.00(-0.15%)
May 21, 2014 3.415 3.430 3.330 3.360 178,278 -0.02(-0.59%)
May 20, 2014 3.510 3.510 3.270 3.380 210,736 -0.12(-3.43%)
May 19, 2014 3.470 3.530 3.430 3.500 142,838 -0.01(-0.28%)
May 16, 2014 3.510 3.540 3.400 3.510 270,375 -0.01(-0.28%)
May 15, 2014 3.520 3.540 3.420 3.520 184,944 -0.04(-1.12%)
May 14, 2014 3.620 3.680 3.450 3.560 179,245 -0.09(-2.47%)
May 13, 2014 3.570 3.669 3.460 3.650 350,803 +0.02(+0.55%)
May 12, 2014 3.420 3.760 3.300 3.630 742,715 +0.28(+8.36%)
May 09, 2014 3.310 3.360 3.250 3.350 177,740 +0.01(+0.30%)
May 08, 2014 3.370 3.470 3.250 3.340 307,031 +0.11(+3.41%)
May 07, 2014 3.430 3.470 3.150 3.230 466,475 -0.22(-6.38%)
May 06, 2014 3.480 3.540 3.360 3.450 293,499 -0.03(-0.86%)
May 05, 2014 3.140 3.530 2.960 3.480 772,085 +0.41(+13.36%)
May 02, 2014 3.460 3.460 3.020 3.070 550,667 -0.22(-6.69%)
May 01, 2014 3.240 3.410 3.180 3.290 502,504 +0.03(+0.92%)
Apr 30, 2014 3.250 3.350 3.150 3.260 401,749 +0.04(+1.24%)
Apr 29, 2014 3.330 3.340 3.150 3.220 528,228 -0.05(-1.53%)
Apr 28, 2014 3.380 3.380 3.260 3.270 294,707 -0.11(-3.25%)
Apr 25, 2014 3.420 3.510 3.310 3.380 316,485 -0.04(-1.17%)
Apr 24, 2014 3.430 3.617 3.340 3.420 356,440 +0.03(+0.88%)
Apr 23, 2014 3.540 3.550 3.300 3.390 273,970 -0.14(-3.97%)
Apr 22, 2014 3.380 3.550 3.300 3.530 357,251 +0.20(+6.01%)
Apr 21, 2014 3.510 3.570 3.290 3.330 517,475 -0.12(-3.48%)
Apr 17, 2014 3.380 3.450 3.450 3.450 267,600 +0.08(+2.37%)
Apr 16, 2014 3.560 3.602 3.330 3.370 436,835 -0.14(-3.99%)
Apr 15, 2014 3.370 3.559 3.300 3.510 477,018 +0.17(+5.09%)
Apr 14, 2014 3.380 3.450 3.300 3.340 275,128 +0.01(+0.30%)
Apr 11, 2014 3.390 3.480 3.300 3.330 377,235 -0.09(-2.63%)
Apr 10, 2014 3.630 3.710 3.400 3.420 443,491 -0.23(-6.30%)
Apr 09, 2014 3.540 3.750 3.450 3.650 268,545 +0.11(+3.11%)
Apr 08, 2014 3.370 3.670 3.370 3.540 412,092 +0.17(+5.04%)
Apr 07, 2014 3.590 3.590 3.301 3.370 766,034 -0.21(-5.87%)
Apr 04, 2014 3.770 3.770 3.490 3.580 691,011 -0.16(-4.28%)
Apr 03, 2014 3.910 3.990 3.730 3.740 338,110 -0.19(-4.83%)
Apr 02, 2014 4.120 4.200 3.900 3.930 609,722 -0.01(-0.25%)
Apr 01, 2014 3.890 3.970 3.830 3.940 540,295 +0.07(+1.81%)
Mar 31, 2014 3.720 3.960 3.640 3.870 611,997 +0.18(+4.88%)
Mar 28, 2014 3.730 3.850 3.660 3.690 462,194 -0.02(-0.54%)
Mar 27, 2014 3.800 4.000 3.650 3.710 664,082 -0.04(-1.07%)
Mar 26, 2014 4.160 4.220 3.750 3.750 693,355 -0.34(-8.31%)
Mar 25, 2014 4.200 4.200 3.970 4.090 303,292 -0.02(-0.49%)
Mar 24, 2014 4.250 4.320 4.010 4.110 347,457 -0.12(-2.84%)
Mar 21, 2014 4.300 4.380 4.135 4.230 498,889 -0.05(-1.17%)
Mar 20, 2014 4.430 4.510 4.270 4.280 514,368 -0.15(-3.39%)
Mar 19, 2014 4.710 4.750 4.400 4.430 549,447 -0.27(-5.74%)
Mar 18, 2014 4.700 4.805 4.620 4.700 352,356 +0.01(+0.21%)
Mar 17, 2014 4.900 4.970 4.680 4.690 419,598 -0.16(-3.30%)
Mar 14, 2014 4.660 4.950 4.620 4.850 657,759 +0.19(+4.08%)
Mar 13, 2014 4.670 4.940 4.600 4.660 426,062 -0.02(-0.43%)
Mar 12, 2014 4.800 4.850 4.590 4.680 461,707 -0.11(-2.30%)
Mar 11, 2014 5.050 5.070 4.710 4.790 494,120 -0.26(-5.15%)
Mar 10, 2014 5.030 5.170 4.950 5.050 430,003 -0.01(-0.20%)
Mar 07, 2014 5.120 5.180 5.000 5.060 346,570 -0.06(-1.17%)
Mar 06, 2014 5.270 5.270 5.100 5.120 236,588 -0.10(-1.92%)
Mar 05, 2014 5.240 5.285 5.110 5.220 268,624 -0.06(-1.04%)
Mar 04, 2014 5.340 5.360 5.160 5.275 611,498 -0.03(-0.66%)
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.