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

Mitek Systems Inc (NQ: MITK )

11.98 -0.19 (-1.56%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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, 2015 3.160 3.210 3.100 3.160 120,452 -0.03(-0.94%)
Mar 30, 2015 3.210 3.240 3.160 3.190 95,388 -0.01(-0.31%)
Mar 27, 2015 3.140 3.250 3.120 3.200 157,346 +0.04(+1.27%)
Mar 26, 2015 3.160 3.205 3.110 3.160 100,605 +0.02(+0.64%)
Mar 25, 2015 3.150 3.240 3.100 3.140 263,515 +0.03(+0.96%)
Mar 24, 2015 2.960 3.180 2.940 3.110 278,836 +0.17(+5.78%)
Mar 23, 2015 2.830 2.970 2.830 2.940 126,123 +0.11(+3.89%)
Mar 20, 2015 2.790 2.850 2.760 2.830 183,428 +0.08(+2.91%)
Mar 19, 2015 2.720 2.840 2.720 2.750 102,935 -0.01(-0.36%)
Mar 18, 2015 2.800 2.880 2.710 2.760 193,120 -0.04(-1.43%)
Mar 17, 2015 2.910 2.950 2.680 2.800 455,743 -0.15(-5.08%)
Mar 16, 2015 2.950 3.000 2.880 2.950 169,211 +0.00(+0.00%)
Mar 13, 2015 3.000 3.050 2.870 2.950 336,838 -0.08(-2.64%)
Mar 12, 2015 3.110 3.180 3.000 3.030 184,829 -0.04(-1.30%)
Mar 11, 2015 3.100 3.160 3.020 3.070 157,250 -0.04(-1.29%)
Mar 10, 2015 3.120 3.220 3.080 3.110 176,149 -0.06(-1.89%)
Mar 09, 2015 3.250 3.290 3.130 3.170 219,297 -0.06(-1.86%)
Mar 06, 2015 3.190 3.250 3.180 3.230 123,242 +0.05(+1.57%)
Mar 05, 2015 3.180 3.250 3.130 3.180 223,400 -0.02(-0.63%)
Mar 04, 2015 3.180 3.285 3.140 3.200 111,385 +0.03(+0.95%)
Mar 03, 2015 3.160 3.210 3.110 3.170 119,711 +0.02(+0.63%)
Mar 02, 2015 3.170 3.270 3.100 3.150 163,806 -0.05(-1.56%)
Feb 27, 2015 3.180 3.280 3.120 3.200 119,012 +0.04(+1.27%)
Feb 26, 2015 3.240 3.350 3.121 3.160 244,073 -0.19(-5.67%)
Feb 25, 2015 3.250 3.380 3.250 3.350 60,528 +0.04(+1.21%)
Feb 24, 2015 3.300 3.380 3.240 3.310 84,732 +0.01(+0.30%)
Feb 23, 2015 3.350 3.384 3.230 3.300 136,579 -0.10(-2.94%)
Feb 20, 2015 3.440 3.450 3.371 3.400 99,545 -0.02(-0.58%)
Feb 19, 2015 3.340 3.440 3.330 3.420 96,904 +0.05(+1.48%)
Feb 18, 2015 3.350 3.400 3.310 3.370 79,845 +0.01(+0.30%)
Feb 17, 2015 3.380 3.400 3.300 3.360 86,552 -0.02(-0.59%)
Feb 13, 2015 3.390 3.380 3.380 3.380 271,200 -0.02(-0.59%)
Feb 12, 2015 3.330 3.430 3.270 3.400 102,326 +0.07(+2.10%)
Feb 11, 2015 3.350 3.380 3.230 3.330 66,002 +0.00(+0.00%)
Feb 10, 2015 3.490 3.550 3.260 3.330 118,849 -0.07(-2.06%)
Feb 09, 2015 3.240 3.400 3.200 3.400 152,413 +0.17(+5.26%)
Feb 06, 2015 3.380 3.410 3.210 3.230 160,093 -0.12(-3.58%)
Feb 05, 2015 3.280 3.390 3.201 3.350 117,615 +0.07(+2.13%)
Feb 04, 2015 3.320 3.400 3.200 3.280 219,870 -0.09(-2.67%)
Feb 03, 2015 3.460 3.540 3.330 3.370 163,011 -0.07(-2.03%)
Feb 02, 2015 3.540 3.540 3.323 3.440 221,299 +0.01(+0.29%)
Jan 30, 2015 3.980 3.990 3.330 3.430 928,801 -0.42(-10.91%)
Jan 29, 2015 3.660 3.890 3.550 3.850 481,647 +0.19(+5.19%)
Jan 28, 2015 3.520 3.690 3.400 3.660 416,040 +0.17(+4.87%)
Jan 27, 2015 3.200 3.500 3.200 3.490 295,038 +0.27(+8.39%)
Jan 26, 2015 3.010 3.290 3.010 3.220 309,295 +0.21(+6.98%)
Jan 23, 2015 2.970 3.100 2.970 3.010 182,783 -0.01(-0.33%)
Jan 22, 2015 3.000 3.100 2.920 3.020 291,885 +0.03(+1.00%)
Jan 21, 2015 2.960 3.120 2.938 2.990 136,755 -0.01(-0.33%)
Jan 20, 2015 3.130 3.150 2.950 3.000 200,417 -0.10(-3.23%)
Jan 16, 2015 3.092 3.150 3.040 3.100 97,507 +0.00(+0.00%)
Jan 15, 2015 3.200 3.220 3.030 3.100 92,710 -0.10(-3.13%)
Jan 14, 2015 3.030 3.225 3.030 3.200 74,171 +0.11(+3.56%)
Jan 13, 2015 3.170 3.280 3.010 3.090 167,676 -0.07(-2.22%)
Jan 12, 2015 3.110 3.160 3.010 3.160 140,964 +0.04(+1.28%)
Jan 09, 2015 3.120 3.230 3.000 3.120 135,337 -0.10(-3.11%)
Jan 08, 2015 3.090 3.230 3.040 3.220 99,653 +0.14(+4.55%)
Jan 07, 2015 3.160 3.160 3.020 3.080 143,405 -0.06(-1.91%)
Jan 06, 2015 3.290 3.300 3.120 3.140 147,878 -0.13(-3.98%)
Jan 05, 2015 3.180 3.340 3.150 3.270 132,169 +0.09(+2.83%)
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.