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 (%)
Aug 31, 2016 7.770 7.800 7.660 7.770 199,061 -0.04(-0.51%)
Aug 30, 2016 7.720 7.890 7.678 7.810 248,544 +0.18(+2.36%)
Aug 29, 2016 7.750 7.750 7.590 7.630 126,640 -0.08(-1.04%)
Aug 26, 2016 7.680 7.810 7.670 7.710 152,509 +0.05(+0.65%)
Aug 25, 2016 7.450 7.690 7.440 7.660 253,797 +0.14(+1.86%)
Aug 24, 2016 7.780 7.830 7.500 7.520 299,395 -0.26(-3.34%)
Aug 23, 2016 7.800 7.855 7.692 7.780 233,603 +0.00(+0.00%)
Aug 22, 2016 7.730 7.870 7.700 7.780 267,162 -0.02(-0.26%)
Aug 19, 2016 7.830 7.970 7.770 7.800 322,941 -0.03(-0.38%)
Aug 18, 2016 7.760 7.840 7.710 7.830 153,850 +0.05(+0.64%)
Aug 17, 2016 7.840 7.880 7.710 7.780 211,994 -0.04(-0.51%)
Aug 16, 2016 8.010 8.015 7.810 7.820 322,229 -0.24(-2.98%)
Aug 15, 2016 8.170 8.200 8.020 8.060 342,379 +0.06(+0.75%)
Aug 12, 2016 7.770 8.015 7.700 8.000 580,458 +0.16(+2.04%)
Aug 11, 2016 7.570 7.900 7.570 7.840 607,074 +0.28(+3.70%)
Aug 10, 2016 7.430 7.580 7.330 7.560 487,880 +0.08(+1.07%)
Aug 09, 2016 7.340 7.560 7.280 7.480 499,437 +0.22(+3.03%)
Aug 08, 2016 7.180 7.260 7.150 7.260 440,858 +0.04(+0.55%)
Aug 05, 2016 7.120 7.280 7.100 7.220 348,677 +0.14(+1.98%)
Aug 04, 2016 7.030 7.150 7.030 7.080 265,465 +0.01(+0.14%)
Aug 03, 2016 7.150 7.200 7.020 7.070 414,940 -0.12(-1.67%)
Aug 02, 2016 7.080 7.380 7.080 7.190 711,354 +0.12(+1.70%)
Aug 01, 2016 7.530 7.550 6.890 7.070 1,196,814 -0.48(-6.36%)
Jul 29, 2016 7.720 7.870 7.520 7.550 660,154 -0.31(-3.94%)
Jul 28, 2016 8.190 8.190 7.500 7.860 846,243 +0.08(+1.03%)
Jul 27, 2016 7.700 7.829 7.627 7.780 558,192 +0.14(+1.83%)
Jul 26, 2016 8.120 8.170 7.510 7.640 1,915,871 -0.40(-4.98%)
Jul 25, 2016 7.800 8.180 7.710 8.040 766,974 +0.20(+2.55%)
Jul 22, 2016 7.950 8.005 7.650 7.840 507,323 +0.09(+1.16%)
Jul 21, 2016 8.110 8.170 7.700 7.750 497,851 -0.06(-0.77%)
Jul 20, 2016 8.310 8.370 7.760 7.810 1,163,718 -0.49(-5.90%)
Jul 19, 2016 8.020 8.320 7.970 8.300 710,054 +0.29(+3.62%)
Jul 18, 2016 8.040 8.175 7.990 8.010 435,665 -0.04(-0.50%)
Jul 15, 2016 7.930 8.080 7.710 8.050 468,206 +0.18(+2.29%)
Jul 14, 2016 8.200 8.262 7.800 7.870 435,225 -0.25(-3.08%)
Jul 13, 2016 8.340 8.480 8.110 8.120 703,538 -0.13(-1.58%)
Jul 12, 2016 8.130 8.430 8.020 8.250 1,275,220 +0.48(+6.18%)
Jul 11, 2016 7.860 7.940 7.670 7.770 553,781 -0.02(-0.26%)
Jul 08, 2016 7.210 7.850 7.170 7.790 1,074,750 +0.62(+8.65%)
Jul 07, 2016 7.220 7.320 7.150 7.170 716,629 -0.09(-1.24%)
Jul 05, 2016 7.240 7.430 7.150 7.260 557,005 +0.01(+0.14%)
Jul 01, 2016 7.140 7.250 7.250 7.250 594,900 +0.14(+1.97%)
Jun 30, 2016 7.070 7.270 6.980 7.110 848,200 +0.02(+0.28%)
Jun 29, 2016 6.940 7.140 6.901 7.090 845,171 +0.22(+3.20%)
Jun 28, 2016 6.530 6.990 6.510 6.870 919,723 +0.44(+6.84%)
Jun 27, 2016 6.830 6.858 6.330 6.430 1,230,892 -0.34(-5.02%)
Jun 24, 2016 7.000 7.159 6.755 6.770 4,169,817 -0.52(-7.13%)
Jun 23, 2016 7.310 7.460 7.220 7.290 490,794 +0.01(+0.14%)
Jun 22, 2016 7.220 7.420 7.180 7.280 464,446 +0.03(+0.41%)
Jun 21, 2016 7.400 7.470 7.060 7.250 1,045,421 -0.11(-1.49%)
Jun 20, 2016 7.380 7.595 7.360 7.360 492,778 +0.04(+0.48%)
Jun 17, 2016 7.500 7.550 7.260 7.325 760,313 -0.16(-2.07%)
Jun 16, 2016 7.500 7.590 7.270 7.480 769,748 +0.00(+0.00%)
Jun 15, 2016 7.460 7.580 7.330 7.480 342,714 +0.02(+0.27%)
Jun 14, 2016 7.330 7.530 7.330 7.460 453,589 +0.17(+2.33%)
Jun 13, 2016 7.600 7.730 7.200 7.290 873,466 -0.17(-2.28%)
Jun 10, 2016 7.560 7.570 7.100 7.460 1,387,353 -0.14(-1.84%)
Jun 09, 2016 7.730 7.770 7.510 7.600 365,156 -0.13(-1.68%)
Jun 08, 2016 7.620 7.846 7.620 7.730 496,933 +0.09(+1.18%)
Jun 07, 2016 7.810 7.920 7.580 7.640 687,239 -0.17(-2.18%)
Jun 06, 2016 7.780 8.067 7.510 7.810 940,657 +0.01(+0.13%)
Jun 03, 2016 7.690 7.930 7.492 7.800 1,217,047 +0.24(+3.17%)
Jun 02, 2016 9.070 9.070 7.350 7.560 4,126,083 -1.52(-16.74%)
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.