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

Mitek Systems Inc (NQ: MITK )

13.86 -0.32 (-2.26%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
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.