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 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%)
Aug 01, 2013 5.780 5.870 5.620 5.640 322,062 -0.10(-1.74%)
Jul 31, 2013 5.940 5.940 5.730 5.740 0 -0.09(-1.54%)
Jul 30, 2013 5.730 5.955 5.650 5.830 0 +0.17(+3.00%)
Jul 29, 2013 5.850 5.850 5.460 5.660 0 -0.13(-2.25%)
Jul 26, 2013 5.520 6.590 5.380 5.790 0 +0.57(+10.92%)
Jul 25, 2013 5.260 5.280 4.970 5.220 805,302 -0.04(-0.76%)
Jul 24, 2013 5.500 5.530 5.260 5.260 0 -0.16(-2.95%)
Jul 23, 2013 5.320 5.580 5.300 5.420 0 +0.12(+2.26%)
Jul 22, 2013 5.430 5.500 5.260 5.300 0 -0.11(-2.03%)
Jul 19, 2013 5.560 5.669 5.350 5.410 0 -0.15(-2.70%)
Jul 18, 2013 5.810 5.910 5.530 5.560 0 -0.21(-3.64%)
Jul 17, 2013 5.900 6.000 5.700 5.770 337,267 -0.13(-2.20%)
Jul 16, 2013 5.720 5.900 5.600 5.900 0 +0.15(+2.61%)
Jul 15, 2013 5.590 5.790 5.500 5.750 0 +0.14(+2.50%)
Jul 12, 2013 5.580 5.680 5.381 5.610 0 +0.04(+0.74%)
Jul 11, 2013 5.840 5.850 5.510 5.569 0 -0.16(-2.81%)
Jul 10, 2013 5.700 5.750 5.600 5.730 0 +0.02(+0.35%)
Jul 09, 2013 5.860 5.930 5.630 5.710 0 -0.03(-0.52%)
Jul 08, 2013 5.600 5.740 5.500 5.740 0 +0.18(+3.24%)
Jul 05, 2013 5.650 5.690 5.520 5.560 0 -0.06(-1.07%)
Jul 03, 2013 5.630 5.680 5.540 5.620 0 -0.05(-0.88%)
Jul 02, 2013 5.630 5.720 5.480 5.670 0 +0.01(+0.18%)
Jul 01, 2013 5.930 5.930 5.610 5.660 0 -0.12(-2.08%)
Jun 28, 2013 5.800 5.880 5.601 5.780 3,193,464 +0.01(+0.17%)
Jun 27, 2013 5.860 6.100 5.510 5.770 0 +0.06(+1.05%)
Jun 26, 2013 5.190 5.940 5.120 5.710 0 +0.45(+8.56%)
Jun 25, 2013 5.530 5.600 5.250 5.260 0 -1.26(-19.33%)
Jun 24, 2013 6.640 6.670 6.370 6.520 549,682 -0.23(-3.41%)
Jun 21, 2013 6.910 7.030 6.090 6.750 1,096,297 -0.13(-1.89%)
Jun 20, 2013 7.140 7.250 6.810 6.880 0 -0.32(-4.44%)
Jun 19, 2013 7.000 7.300 6.900 7.200 0 +0.16(+2.27%)
Jun 18, 2013 7.120 7.300 6.770 7.040 0 -0.08(-1.12%)
Jun 17, 2013 7.270 7.710 7.120 7.120 0 -0.10(-1.39%)
Jun 14, 2013 7.420 7.670 6.650 7.220 0 -0.14(-1.90%)
Jun 13, 2013 6.790 7.580 6.760 7.360 2,119,848 +0.57(+8.39%)
Jun 12, 2013 6.420 6.930 6.420 6.790 881,568 +0.37(+5.76%)
Jun 11, 2013 6.260 6.550 6.200 6.420 319,335 +0.10(+1.58%)
Jun 10, 2013 6.440 6.540 6.270 6.320 0 -0.06(-0.94%)
Jun 07, 2013 6.180 6.480 6.111 6.380 0 +0.21(+3.40%)
Jun 06, 2013 6.140 6.310 6.010 6.170 0 -0.01(-0.16%)
Jun 05, 2013 6.110 6.353 6.050 6.180 0 -0.02(-0.32%)
Jun 04, 2013 6.540 6.669 6.120 6.200 0 -0.31(-4.76%)
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.