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

Mitek Systems Inc (NQ: MITK )

13.40 -0.16 (-1.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2015 4.250 4.110 4.110 4.110 431,000 -0.15(-3.52%)
Dec 30, 2015 4.070 4.330 4.004 4.260 487,091 +0.21(+5.19%)
Dec 29, 2015 4.030 4.130 4.000 4.050 198,429 +0.02(+0.50%)
Dec 28, 2015 4.110 4.170 4.010 4.030 153,092 -0.08(-1.95%)
Dec 24, 2015 4.130 4.110 4.110 4.110 50,900 +0.00(+0.00%)
Dec 23, 2015 4.160 4.210 4.070 4.110 201,327 -0.05(-1.20%)
Dec 22, 2015 3.970 4.200 3.960 4.160 411,528 +0.19(+4.79%)
Dec 21, 2015 4.130 4.190 3.950 3.970 698,332 -0.10(-2.46%)
Dec 18, 2015 4.250 4.300 4.065 4.070 604,611 -0.20(-4.68%)
Dec 17, 2015 4.290 4.380 4.210 4.270 687,010 -0.02(-0.47%)
Dec 16, 2015 4.290 4.450 4.230 4.290 365,673 -0.05(-1.27%)
Dec 15, 2015 4.360 4.500 4.330 4.345 539,742 +0.04(+0.81%)
Dec 14, 2015 4.500 4.570 4.260 4.310 661,764 -0.22(-4.86%)
Dec 11, 2015 4.820 4.930 4.520 4.530 444,581 -0.35(-7.17%)
Dec 10, 2015 4.780 4.990 4.660 4.880 385,371 +0.07(+1.46%)
Dec 09, 2015 4.870 5.036 4.800 4.810 469,443 -0.06(-1.23%)
Dec 08, 2015 4.760 4.980 4.650 4.870 304,954 +0.01(+0.21%)
Dec 07, 2015 4.970 5.060 4.765 4.860 289,549 -0.18(-3.57%)
Dec 04, 2015 4.900 5.150 4.753 5.040 603,990 +0.10(+2.02%)
Dec 03, 2015 5.080 5.200 4.750 4.940 682,326 -0.21(-4.08%)
Dec 02, 2015 5.070 5.190 5.030 5.150 445,557 +0.05(+0.98%)
Dec 01, 2015 5.300 5.340 4.966 5.100 798,322 -0.15(-2.86%)
Nov 30, 2015 5.300 5.340 5.150 5.250 937,577 -0.03(-0.57%)
Nov 27, 2015 5.020 5.290 4.960 5.280 453,557 +0.28(+5.60%)
Nov 25, 2015 5.030 5.000 5.000 5.000 432,700 +0.00(+0.00%)
Nov 24, 2015 5.010 5.070 4.950 5.000 1,211,793 -0.06(-1.19%)
Nov 23, 2015 4.840 5.150 4.840 5.060 686,307 +0.17(+3.48%)
Nov 20, 2015 5.320 5.320 4.750 4.890 1,028,099 -0.38(-7.21%)
Nov 19, 2015 4.820 5.370 4.731 5.270 1,379,332 +0.45(+9.34%)
Nov 18, 2015 4.460 4.880 4.460 4.820 1,429,260 +0.32(+7.11%)
Nov 17, 2015 4.350 4.590 4.190 4.500 896,411 +0.19(+4.41%)
Nov 16, 2015 4.020 4.330 4.001 4.310 771,511 +0.23(+5.64%)
Nov 13, 2015 3.830 4.090 3.820 4.080 910,541 +0.13(+3.29%)
Nov 12, 2015 4.330 4.360 3.900 3.950 1,756,173 -0.31(-7.28%)
Nov 11, 2015 4.360 4.480 4.150 4.260 554,030 -0.14(-3.18%)
Nov 10, 2015 4.400 4.550 4.130 4.400 1,406,240 +0.04(+0.92%)
Nov 09, 2015 3.870 4.400 3.860 4.360 2,082,928 +0.41(+10.38%)
Nov 06, 2015 3.910 4.080 3.820 3.950 3,456,150 +0.51(+14.83%)
Nov 05, 2015 3.310 3.500 3.310 3.440 608,017 +0.06(+1.78%)
Nov 04, 2015 3.350 3.430 3.280 3.380 199,979 +0.07(+2.11%)
Nov 03, 2015 3.350 3.470 3.310 3.310 177,361 -0.04(-1.19%)
Nov 02, 2015 3.310 3.500 3.260 3.350 569,139 +0.08(+2.45%)
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%)
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.