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

Mitek Systems Inc (NQ: MITK )

13.48 -0.08 (-0.55%)
Streaming Delayed Price Updated: 1:36 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 (%)
Feb 28, 2013 4.425 4.560 4.250 4.300 381,461 -0.18(-4.02%)
Feb 27, 2013 4.370 4.500 4.320 4.480 214,647 +0.09(+2.05%)
Feb 26, 2013 4.330 4.440 4.220 4.390 192,020 +0.03(+0.69%)
Feb 25, 2013 4.570 4.577 4.320 4.360 287,472 -0.23(-5.01%)
Feb 22, 2013 4.740 4.740 4.511 4.590 291,877 +0.14(+3.15%)
Feb 21, 2013 4.210 4.600 4.210 4.450 609,041 +0.27(+6.46%)
Feb 20, 2013 4.820 4.820 4.130 4.180 1,183,896 -0.68(-13.99%)
Feb 19, 2013 4.950 4.960 4.820 4.860 575,792 -0.11(-2.21%)
Feb 15, 2013 4.930 5.010 4.840 4.970 362,349 +0.05(+1.02%)
Feb 14, 2013 4.940 5.000 4.800 4.920 531,533 -0.01(-0.20%)
Feb 13, 2013 4.750 5.000 4.750 4.930 701,254 +0.19(+4.01%)
Feb 12, 2013 4.400 4.850 4.400 4.740 720,364 +0.31(+7.00%)
Feb 11, 2013 4.500 4.500 4.240 4.430 415,813 +0.09(+2.07%)
Feb 08, 2013 4.040 4.710 4.000 4.340 1,389,665 +0.36(+9.05%)
Feb 07, 2013 3.840 3.980 3.840 3.980 172,592 +0.13(+3.38%)
Feb 06, 2013 3.950 3.950 3.800 3.850 131,798 -0.06(-1.53%)
Feb 04, 2013 4.040 4.060 3.800 3.910 588,392 +0.08(+2.09%)
Feb 01, 2013 3.900 4.080 3.680 3.830 889,613 +0.37(+10.69%)
Jan 31, 2013 3.380 3.910 3.250 3.460 835,720 +0.11(+3.28%)
Jan 30, 2013 3.450 3.589 3.300 3.350 296,817 -0.17(-4.83%)
Jan 29, 2013 3.290 3.550 3.210 3.520 390,777 +0.22(+6.67%)
Jan 28, 2013 3.350 3.459 3.250 3.300 95,981 -0.06(-1.79%)
Jan 25, 2013 3.310 3.470 3.200 3.360 288,802 +0.05(+1.51%)
Jan 24, 2013 3.460 3.486 3.300 3.310 142,499 -0.15(-4.34%)
Jan 23, 2013 3.550 3.560 3.385 3.460 253,772 -0.10(-2.81%)
Jan 22, 2013 3.800 3.800 3.430 3.560 391,985 -0.25(-6.56%)
Jan 18, 2013 3.930 4.000 3.760 3.810 178,016 -0.12(-3.05%)
Jan 17, 2013 3.880 3.980 3.812 3.930 192,310 +0.05(+1.29%)
Jan 16, 2013 3.880 3.970 3.800 3.880 236,486 -0.02(-0.51%)
Jan 15, 2013 3.940 3.980 3.810 3.900 175,739 -0.08(-2.01%)
Jan 14, 2013 4.060 4.060 3.820 3.980 518,422 -0.16(-3.86%)
Jan 11, 2013 3.850 4.190 3.813 4.140 254,233 +0.29(+7.53%)
Jan 10, 2013 3.950 4.000 3.750 3.850 261,893 -0.11(-2.78%)
Jan 09, 2013 4.000 4.090 3.830 3.960 196,993 -0.04(-0.96%)
Jan 08, 2013 3.790 4.050 3.740 3.998 572,929 +0.24(+6.34%)
Jan 07, 2013 3.600 3.780 3.560 3.760 519,491 +0.27(+7.74%)
Jan 04, 2013 3.450 3.580 3.330 3.490 457,062 +0.10(+2.95%)
Jan 03, 2013 3.340 3.410 3.230 3.390 254,335 +0.09(+2.73%)
Jan 02, 2013 3.170 3.370 3.120 3.300 508,471 +0.10(+3.12%)
Dec 31, 2012 3.430 3.580 3.150 3.200 445,348 -0.16(-4.76%)
Dec 28, 2012 3.060 3.480 3.060 3.360 516,563 +0.30(+9.80%)
Dec 27, 2012 3.120 3.120 2.940 3.060 154,405 -0.02(-0.65%)
Dec 26, 2012 3.050 3.110 3.030 3.080 63,769 +0.00(+0.00%)
Dec 24, 2012 3.120 3.130 3.000 3.080 79,546 -0.06(-1.91%)
Dec 21, 2012 3.000 3.140 2.900 3.140 270,634 +0.06(+1.95%)
Dec 20, 2012 3.070 3.120 2.970 3.080 229,708 -0.03(-0.96%)
Dec 19, 2012 3.150 3.220 3.030 3.110 163,766 -0.01(-0.32%)
Dec 18, 2012 3.080 3.130 2.990 3.120 259,367 +0.09(+2.97%)
Dec 17, 2012 3.090 3.130 2.990 3.030 205,097 +0.02(+0.66%)
Dec 14, 2012 3.200 3.210 2.810 3.010 351,765 -0.14(-4.44%)
Dec 13, 2012 3.030 3.630 3.020 3.150 1,082,113 +0.13(+4.30%)
Dec 12, 2012 3.060 3.130 2.910 3.020 298,679 -0.01(-0.33%)
Dec 11, 2012 3.120 3.180 2.910 3.030 608,897 -0.11(-3.50%)
Dec 10, 2012 3.390 3.390 3.101 3.140 463,669 -0.31(-8.99%)
Dec 07, 2012 3.520 3.600 3.150 3.450 745,513 -0.16(-4.43%)
Dec 06, 2012 3.210 3.730 3.160 3.610 2,104,802 +0.39(+12.11%)
Dec 05, 2012 2.550 3.380 2.500 3.220 2,001,982 +0.82(+34.17%)
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.