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

Mitek Systems Inc (NQ: MITK )

13.53 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 7, 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 (%)
Jul 31, 2014 3.150 3.259 3.060 3.150 214,530 -0.08(-2.48%)
Jul 30, 2014 3.230 3.280 3.180 3.230 99,136 +0.05(+1.57%)
Jul 29, 2014 3.160 3.290 3.150 3.180 163,160 +0.00(+0.00%)
Jul 28, 2014 3.300 3.300 3.170 3.180 231,726 -0.10(-3.05%)
Jul 25, 2014 3.210 3.350 3.160 3.280 301,938 +0.10(+3.14%)
Jul 24, 2014 3.260 3.360 3.180 3.180 389,849 -0.04(-1.24%)
Jul 23, 2014 3.220 3.270 3.190 3.220 137,699 +0.01(+0.31%)
Jul 22, 2014 3.290 3.340 3.190 3.210 191,740 -0.02(-0.62%)
Jul 21, 2014 3.240 3.288 3.180 3.230 298,231 +0.00(+0.00%)
Jul 18, 2014 3.420 3.450 3.210 3.230 360,400 -0.12(-3.58%)
Jul 17, 2014 3.570 3.650 3.335 3.350 303,118 -0.20(-5.63%)
Jul 16, 2014 3.540 3.600 3.460 3.550 223,871 +0.08(+2.31%)
Jul 15, 2014 3.500 3.600 3.410 3.470 186,173 -0.03(-0.86%)
Jul 14, 2014 3.450 3.580 3.417 3.500 495,273 +0.16(+4.79%)
Jul 11, 2014 3.290 3.400 3.200 3.340 230,412 +0.08(+2.45%)
Jul 10, 2014 3.170 3.270 3.150 3.260 174,020 +0.01(+0.31%)
Jul 09, 2014 3.190 3.300 3.190 3.250 178,246 +0.07(+2.20%)
Jul 08, 2014 3.280 3.280 3.130 3.180 388,652 -0.07(-2.15%)
Jul 07, 2014 3.450 3.460 3.210 3.250 326,647 -0.22(-6.34%)
Jul 03, 2014 3.490 3.470 3.470 3.470 51,400 -0.03(-0.86%)
Jul 02, 2014 3.410 3.520 3.332 3.500 165,503 +0.09(+2.64%)
Jul 01, 2014 3.520 3.540 3.350 3.410 297,473 +0.08(+2.40%)
Jun 30, 2014 3.500 3.840 3.280 3.330 1,307,410 -0.21(-5.93%)
Jun 27, 2014 3.200 3.630 3.200 3.540 3,337,546 +0.30(+9.26%)
Jun 26, 2014 3.250 3.250 3.210 3.240 133,013 +0.01(+0.31%)
Jun 25, 2014 3.260 3.370 3.220 3.230 218,731 -0.08(-2.42%)
Jun 24, 2014 3.485 3.540 3.300 3.310 160,409 -0.18(-5.16%)
Jun 23, 2014 3.590 3.590 3.450 3.490 174,557 -0.07(-1.97%)
Jun 20, 2014 3.520 3.580 3.450 3.560 299,757 +0.07(+2.01%)
Jun 19, 2014 3.500 3.540 3.430 3.490 100,948 -0.01(-0.29%)
Jun 18, 2014 3.480 3.500 3.370 3.500 140,544 +0.03(+0.86%)
Jun 17, 2014 3.460 3.570 3.340 3.470 258,550 -0.01(-0.29%)
Jun 16, 2014 3.400 3.490 3.250 3.480 198,064 +0.05(+1.46%)
Jun 13, 2014 3.410 3.470 3.320 3.430 155,372 +0.05(+1.48%)
Jun 12, 2014 3.280 3.400 3.160 3.380 297,781 +0.11(+3.36%)
Jun 11, 2014 3.180 3.350 3.180 3.270 228,157 +0.07(+2.19%)
Jun 10, 2014 3.200 3.310 3.190 3.200 160,548 -0.12(-3.61%)
Jun 06, 2014 3.200 3.350 3.110 3.320 251,390 +0.15(+4.73%)
Jun 05, 2014 3.160 3.220 3.100 3.170 170,803 +0.02(+0.63%)
Jun 04, 2014 3.140 3.180 3.110 3.150 157,960 +0.01(+0.32%)
Jun 03, 2014 3.180 3.217 3.080 3.140 292,451 -0.07(-2.18%)
Jun 02, 2014 3.280 3.280 3.160 3.210 156,360 -0.05(-1.53%)
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%)
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.