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

Mitek Systems Inc (NQ: MITK )

13.37 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 3.340 3.390 3.240 3.270 169,257 +0.00(+0.00%)
Oct 29, 2015 3.340 3.390 3.250 3.270 204,634 -0.08(-2.39%)
Oct 28, 2015 3.250 3.420 3.220 3.350 351,237 +0.12(+3.72%)
Oct 27, 2015 3.190 3.290 3.140 3.230 343,268 +0.01(+0.31%)
Oct 26, 2015 3.220 3.270 3.160 3.220 166,953 +0.00(+0.00%)
Oct 23, 2015 3.130 3.240 3.120 3.220 200,468 +0.09(+2.88%)
Oct 22, 2015 3.160 3.200 3.100 3.130 139,046 -0.03(-0.95%)
Oct 21, 2015 3.290 3.290 3.110 3.160 202,872 -0.04(-1.25%)
Oct 20, 2015 3.340 3.360 3.180 3.200 197,622 -0.16(-4.76%)
Oct 19, 2015 3.260 3.400 3.220 3.360 149,855 +0.14(+4.35%)
Oct 16, 2015 3.250 3.300 3.182 3.220 150,768 +0.01(+0.31%)
Oct 15, 2015 3.230 3.330 3.210 3.210 170,976 -0.02(-0.62%)
Oct 14, 2015 3.300 3.330 3.230 3.230 108,472 -0.03(-0.92%)
Oct 13, 2015 3.260 3.450 3.260 3.260 266,374 -0.02(-0.61%)
Oct 12, 2015 3.330 3.580 3.240 3.280 119,198 -0.05(-1.50%)
Oct 09, 2015 3.390 3.569 3.350 3.330 381,762 +0.01(+0.30%)
Oct 08, 2015 3.410 3.440 3.300 3.320 332,225 -0.04(-1.19%)
Oct 07, 2015 3.250 3.450 3.250 3.360 267,918 +0.14(+4.35%)
Oct 06, 2015 3.070 3.250 3.070 3.220 199,656 +0.07(+2.22%)
Oct 05, 2015 3.110 3.220 3.080 3.150 182,717 +0.08(+2.61%)
Oct 02, 2015 3.040 3.150 3.040 3.070 112,430 -0.01(-0.32%)
Oct 01, 2015 3.150 3.200 3.010 3.080 147,234 -0.11(-3.45%)
Sep 30, 2015 3.150 3.200 3.110 3.190 34,799 +0.04(+1.27%)
Sep 29, 2015 3.260 3.260 3.110 3.150 168,346 -0.11(-3.37%)
Sep 28, 2015 3.200 3.300 3.010 3.260 298,768 +0.06(+1.87%)
Sep 25, 2015 3.280 3.324 3.190 3.200 140,662 -0.05(-1.54%)
Sep 24, 2015 3.270 3.310 3.195 3.250 154,313 -0.07(-2.11%)
Sep 23, 2015 3.220 3.320 3.180 3.320 51,972 +0.05(+1.53%)
Sep 22, 2015 3.300 3.360 3.240 3.270 61,596 -0.08(-2.39%)
Sep 21, 2015 3.360 3.480 3.330 3.350 161,489 +0.00(+0.00%)
Sep 18, 2015 3.380 3.480 3.350 3.350 159,289 -0.12(-3.46%)
Sep 17, 2015 3.340 3.490 3.290 3.470 150,745 +0.10(+2.97%)
Sep 16, 2015 3.390 3.429 3.300 3.370 97,781 -0.02(-0.59%)
Sep 15, 2015 3.380 3.510 3.350 3.390 52,928 -0.01(-0.29%)
Sep 14, 2015 3.460 3.490 3.370 3.400 57,416 -0.08(-2.30%)
Sep 11, 2015 3.540 3.540 3.420 3.480 54,273 -0.09(-2.52%)
Sep 10, 2015 3.500 3.617 3.500 3.570 111,461 +0.10(+2.88%)
Sep 09, 2015 3.360 3.480 3.350 3.470 95,715 +0.12(+3.58%)
Sep 08, 2015 3.320 3.385 3.290 3.350 84,061 +0.08(+2.45%)
Sep 04, 2015 3.130 3.270 3.270 3.270 108,300 +0.09(+2.83%)
Sep 03, 2015 3.240 3.300 3.140 3.180 147,105 -0.04(-1.24%)
Sep 02, 2015 3.350 3.350 3.150 3.220 69,764 -0.02(-0.62%)
Sep 01, 2015 3.210 3.330 3.200 3.240 52,152 -0.06(-1.82%)
Aug 31, 2015 3.380 3.435 3.250 3.300 173,931 -0.12(-3.51%)
Aug 28, 2015 3.450 3.490 3.380 3.420 44,451 +0.03(+0.88%)
Aug 27, 2015 3.340 3.460 3.280 3.390 57,333 +0.11(+3.35%)
Aug 26, 2015 3.220 3.300 3.170 3.280 106,873 +0.12(+3.80%)
Aug 25, 2015 3.270 3.410 3.150 3.160 100,179 -0.02(-0.63%)
Aug 24, 2015 3.000 3.300 2.710 3.180 262,314 -0.09(-2.75%)
Aug 21, 2015 3.360 3.500 3.260 3.270 193,220 -0.13(-3.82%)
Aug 20, 2015 3.500 3.590 3.390 3.400 103,357 -0.14(-3.95%)
Aug 19, 2015 3.420 3.580 3.370 3.540 106,929 +0.11(+3.21%)
Aug 18, 2015 3.540 3.620 3.410 3.430 154,305 -0.14(-3.92%)
Aug 17, 2015 3.590 3.660 3.520 3.570 102,143 -0.06(-1.65%)
Aug 14, 2015 3.530 3.700 3.530 3.630 126,966 +0.08(+2.25%)
Aug 13, 2015 3.610 3.670 3.520 3.550 61,923 -0.09(-2.47%)
Aug 12, 2015 3.590 3.650 3.560 3.640 90,585 +0.00(+0.00%)
Aug 11, 2015 3.610 3.650 3.540 3.640 103,693 +0.00(+0.00%)
Aug 10, 2015 3.680 3.810 3.520 3.640 88,987 +0.01(+0.28%)
Aug 07, 2015 3.650 3.710 3.547 3.630 115,856 +0.00(+0.00%)
Aug 06, 2015 3.750 3.754 3.580 3.630 104,977 -0.13(-3.46%)
Aug 05, 2015 3.850 3.850 3.710 3.760 143,186 -0.01(-0.27%)
Aug 04, 2015 3.680 3.830 3.600 3.770 281,447 +0.14(+3.86%)
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.