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

Mitek Systems Inc (NQ: MITK )

13.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2013 5.280 5.400 5.180 5.290 0 +0.03(+0.57%)
Oct 30, 2013 5.430 5.490 5.250 5.260 146,244 -0.18(-3.31%)
Oct 29, 2013 5.480 5.560 5.380 5.440 0 -0.04(-0.73%)
Oct 28, 2013 5.550 5.620 5.370 5.480 0 -0.07(-1.26%)
Oct 25, 2013 5.730 5.730 5.480 5.550 0 -0.14(-2.46%)
Oct 24, 2013 5.540 5.720 5.500 5.690 273,173 +0.19(+3.45%)
Oct 23, 2013 5.450 5.565 5.400 5.500 0 +0.03(+0.55%)
Oct 22, 2013 5.530 5.630 5.430 5.470 260,825 -0.05(-0.91%)
Oct 21, 2013 5.480 5.630 5.450 5.520 266,902 +0.06(+1.10%)
Oct 18, 2013 5.510 5.535 5.290 5.460 275,908 +0.00(+0.00%)
Oct 17, 2013 5.450 5.540 5.360 5.460 290,012 +0.02(+0.37%)
Oct 16, 2013 5.320 5.539 5.320 5.440 244,766 +0.13(+2.45%)
Oct 15, 2013 5.360 5.490 5.252 5.310 215,064 -0.07(-1.30%)
Oct 14, 2013 5.260 5.420 5.170 5.380 171,116 +0.11(+2.09%)
Oct 11, 2013 5.160 5.370 5.110 5.270 0 +0.07(+1.35%)
Oct 10, 2013 5.110 5.200 5.060 5.200 157,671 +0.14(+2.77%)
Oct 09, 2013 5.180 5.240 5.000 5.060 0 -0.09(-1.75%)
Oct 08, 2013 5.400 5.470 5.120 5.150 252,418 -0.27(-4.98%)
Oct 07, 2013 5.240 5.500 5.239 5.420 0 +0.22(+4.23%)
Oct 04, 2013 5.060 5.245 5.000 5.200 0 +0.12(+2.36%)
Oct 03, 2013 5.020 5.110 5.000 5.080 0 +0.02(+0.40%)
Oct 02, 2013 4.990 5.105 4.980 5.060 365,182 +0.01(+0.20%)
Oct 01, 2013 5.130 5.220 4.960 5.050 689,270 -0.11(-2.13%)
Sep 30, 2013 5.220 5.240 5.120 5.160 0 -0.10(-1.90%)
Sep 27, 2013 5.240 5.330 5.210 5.260 0 -0.04(-0.75%)
Sep 26, 2013 5.240 5.420 5.240 5.300 263,289 +0.08(+1.53%)
Sep 25, 2013 5.240 5.375 5.180 5.220 305,097 -0.02(-0.38%)
Sep 24, 2013 5.300 5.340 5.200 5.240 184,673 -0.07(-1.32%)
Sep 23, 2013 5.280 5.350 5.231 5.310 253,842 +0.00(+0.00%)
Sep 20, 2013 5.230 5.400 5.220 5.310 0 +0.08(+1.63%)
Sep 19, 2013 5.240 5.310 5.160 5.225 380,068 -0.02(-0.29%)
Sep 18, 2013 5.390 5.400 5.180 5.240 0 -0.13(-2.42%)
Sep 17, 2013 5.400 5.460 5.325 5.370 0 -0.02(-0.37%)
Sep 16, 2013 5.490 5.520 5.320 5.390 0 +0.03(+0.56%)
Sep 13, 2013 5.420 5.420 5.195 5.360 0 +0.07(+1.32%)
Sep 12, 2013 5.480 5.568 5.250 5.290 0 -0.21(-3.82%)
Sep 11, 2013 5.370 5.600 5.370 5.500 0 +0.09(+1.66%)
Sep 10, 2013 5.330 5.440 5.280 5.410 234,799 +0.09(+1.69%)
Sep 09, 2013 5.300 5.370 5.170 5.320 0 +0.03(+0.57%)
Sep 06, 2013 5.410 5.450 5.235 5.290 0 -0.11(-2.04%)
Sep 05, 2013 5.150 5.640 5.129 5.400 0 +0.24(+4.65%)
Sep 04, 2013 4.900 5.210 4.860 5.160 0 +0.26(+5.31%)
Sep 03, 2013 5.220 5.220 4.850 4.900 572,894 -0.27(-5.22%)
Aug 30, 2013 5.310 5.310 5.120 5.170 0 -0.08(-1.52%)
Aug 29, 2013 5.230 5.390 5.170 5.250 314,030 +0.00(+0.00%)
Aug 28, 2013 5.270 5.370 5.160 5.250 0 -0.02(-0.38%)
Aug 27, 2013 5.450 5.510 5.210 5.270 305,791 -0.23(-4.18%)
Aug 26, 2013 5.540 5.690 5.422 5.500 0 -0.06(-1.08%)
Aug 23, 2013 5.330 5.620 5.270 5.560 0 +0.23(+4.32%)
Aug 22, 2013 5.240 5.410 5.240 5.330 94,737 +0.11(+2.11%)
Aug 21, 2013 5.400 5.429 5.170 5.220 0 -0.22(-4.04%)
Aug 20, 2013 5.100 5.490 5.050 5.440 581,595 +0.36(+7.09%)
Aug 19, 2013 5.200 5.300 5.040 5.080 344,008 -0.11(-2.12%)
Aug 16, 2013 5.200 5.280 5.100 5.190 0 -0.03(-0.57%)
Aug 15, 2013 5.340 5.340 5.090 5.220 529,224 -0.19(-3.51%)
Aug 14, 2013 5.570 5.570 5.330 5.410 320,462 -0.13(-2.35%)
Aug 13, 2013 5.470 5.720 5.470 5.540 278,472 +0.06(+1.09%)
Aug 12, 2013 5.630 5.630 5.421 5.480 289,297 -0.09(-1.62%)
Aug 09, 2013 5.710 5.720 5.550 5.570 225,955 -0.14(-2.45%)
Aug 08, 2013 5.810 5.870 5.700 5.710 295,298 -0.07(-1.21%)
Aug 07, 2013 5.880 5.920 5.700 5.780 315,969 -0.10(-1.70%)
Aug 06, 2013 5.900 5.939 5.740 5.880 326,116 -0.04(-0.68%)
Aug 05, 2013 5.840 6.035 5.780 5.920 388,498 +0.10(+1.72%)
Aug 02, 2013 5.640 5.840 5.550 5.820 286,754 +0.18(+3.19%)
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.