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 (%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Mar 28, 2018 7.350 7.400 7.150 7.250 344,191 -0.10(-1.36%)
Mar 27, 2018 7.700 7.750 7.250 7.350 400,241 -0.30(-3.92%)
Mar 26, 2018 7.700 7.800 7.550 7.650 289,244 +0.00(+0.00%)
Mar 23, 2018 7.950 8.050 7.650 7.650 391,812 -0.25(-3.16%)
Mar 22, 2018 7.850 8.050 7.850 7.900 253,180 -0.05(-0.63%)
Mar 21, 2018 7.750 7.950 7.750 7.950 136,635 +0.15(+1.92%)
Mar 20, 2018 7.750 8.000 7.750 7.800 231,279 +0.05(+0.65%)
Mar 19, 2018 8.000 8.000 7.700 7.750 319,883 -0.20(-2.52%)
Mar 16, 2018 8.000 8.300 7.900 7.950 374,269 +0.00(+0.00%)
Mar 15, 2018 8.050 8.200 7.950 7.950 201,164 -0.15(-1.85%)
Mar 14, 2018 8.350 8.400 8.050 8.100 244,652 -0.20(-2.41%)
Mar 13, 2018 8.550 8.625 8.226 8.300 309,720 -0.25(-2.92%)
Mar 12, 2018 8.500 8.710 8.450 8.550 428,257 +0.10(+1.18%)
Mar 09, 2018 8.000 8.500 7.900 8.450 623,733 +0.55(+6.96%)
Mar 08, 2018 7.900 7.950 7.750 7.900 146,058 +0.05(+0.64%)
Mar 07, 2018 7.650 7.950 7.650 7.850 163,199 +0.10(+1.29%)
Mar 06, 2018 7.700 7.800 7.550 7.750 186,596 +0.05(+0.65%)
Mar 05, 2018 7.750 7.850 7.650 7.700 180,399 -0.05(-0.65%)
Mar 02, 2018 7.250 7.800 7.250 7.750 255,686 +0.40(+5.44%)
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.