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

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 3.600 3.610 3.350 3.380 317,018 -0.08(-2.31%)
Apr 29, 2015 3.300 3.540 3.300 3.460 382,677 +0.13(+3.90%)
Apr 28, 2015 3.200 3.330 3.160 3.330 134,321 +0.11(+3.42%)
Apr 27, 2015 3.170 3.300 3.170 3.220 193,369 +0.09(+2.88%)
Apr 24, 2015 3.120 3.200 3.120 3.130 91,367 -0.01(-0.32%)
Apr 23, 2015 3.030 3.200 3.020 3.140 159,007 +0.11(+3.63%)
Apr 22, 2015 3.070 3.070 2.860 3.030 423,370 -0.04(-1.30%)
Apr 21, 2015 3.160 3.190 3.050 3.070 138,668 -0.11(-3.46%)
Apr 20, 2015 3.180 3.180 3.130 3.180 109,873 -0.03(-0.93%)
Apr 17, 2015 3.150 3.210 3.140 3.210 90,099 +0.01(+0.31%)
Apr 16, 2015 3.250 3.290 3.190 3.200 91,643 -0.02(-0.62%)
Apr 15, 2015 3.230 3.280 3.210 3.220 63,726 -0.03(-0.92%)
Apr 14, 2015 3.260 3.330 3.200 3.250 81,084 -0.02(-0.61%)
Apr 13, 2015 3.200 3.290 3.150 3.270 184,446 +0.09(+2.83%)
Apr 10, 2015 3.150 3.250 3.130 3.180 120,008 +0.02(+0.63%)
Apr 09, 2015 3.160 3.210 3.120 3.160 93,438 -0.03(-0.94%)
Apr 08, 2015 3.200 3.290 3.150 3.190 125,626 -0.04(-1.24%)
Apr 07, 2015 3.200 3.300 3.150 3.230 172,509 +0.05(+1.57%)
Apr 06, 2015 3.130 3.230 3.070 3.180 94,389 -0.01(-0.31%)
Apr 02, 2015 3.080 3.190 3.190 3.190 115,800 +0.08(+2.57%)
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.