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 (%)
Nov 30, 2016 5.650 5.800 5.550 5.600 286,032 -0.05(-0.88%)
Nov 29, 2016 5.650 5.800 5.350 5.650 367,870 +0.10(+1.80%)
Nov 28, 2016 5.900 5.900 5.475 5.550 495,142 -0.40(-6.72%)
Nov 25, 2016 6.050 6.059 5.800 5.950 79,899 -0.05(-0.83%)
Nov 23, 2016 6.000 6.000 6.000 0 +0.25(+4.35%)
Nov 22, 2016 5.950 6.000 5.600 5.750 403,071 -0.15(-2.54%)
Nov 21, 2016 6.050 6.190 5.775 5.900 344,269 -0.05(-0.84%)
Nov 18, 2016 5.450 6.000 5.415 5.950 731,990 +0.50(+9.17%)
Nov 17, 2016 5.400 5.675 5.260 5.450 1,024,354 -0.30(-5.22%)
Nov 16, 2016 5.700 5.825 5.700 5.750 412,741 +0.05(+0.88%)
Nov 15, 2016 5.750 5.850 5.700 5.700 456,414 -0.05(-0.87%)
Nov 14, 2016 5.650 5.850 5.600 5.750 634,103 +0.15(+2.68%)
Nov 11, 2016 6.050 6.150 5.550 5.600 1,412,962 -0.50(-8.20%)
Nov 10, 2016 6.500 6.600 6.000 6.100 468,570 -0.40(-6.15%)
Nov 09, 2016 6.200 6.300 6.200 6.500 414,226 +0.10(+1.56%)
Nov 08, 2016 6.100 6.450 6.100 6.400 326,602 +0.20(+3.23%)
Nov 07, 2016 6.000 6.250 5.875 6.200 532,876 +0.40(+6.90%)
Nov 04, 2016 6.100 6.150 5.750 5.800 656,464 -0.30(-4.92%)
Nov 03, 2016 6.150 6.850 6.050 6.100 586,357 -0.35(-5.43%)
Nov 02, 2016 6.750 6.800 6.400 6.450 298,420 -0.35(-5.15%)
Nov 01, 2016 6.800 6.950 6.700 6.800 239,221 +0.05(+0.74%)
Oct 31, 2016 6.450 6.825 6.450 6.750 694,244 +0.15(+2.27%)
Oct 28, 2016 6.690 6.920 6.320 6.600 993,152 -0.08(-1.20%)
Oct 27, 2016 7.020 7.080 6.620 6.680 534,165 -0.29(-4.16%)
Oct 26, 2016 7.020 7.100 6.930 6.970 209,104 -0.08(-1.13%)
Oct 25, 2016 7.120 7.150 7.000 7.050 261,787 -0.07(-0.98%)
Oct 24, 2016 7.210 7.300 7.060 7.120 224,851 -0.02(-0.28%)
Oct 21, 2016 7.080 7.230 6.880 7.140 202,556 +0.02(+0.28%)
Oct 20, 2016 7.210 7.210 7.100 7.120 173,991 -0.10(-1.39%)
Oct 19, 2016 7.220 7.350 7.110 7.220 199,863 +0.02(+0.28%)
Oct 18, 2016 7.250 7.310 7.150 7.200 181,618 +0.04(+0.56%)
Oct 17, 2016 7.230 7.306 7.150 7.160 147,808 -0.08(-1.10%)
Oct 14, 2016 7.220 7.380 7.200 7.240 201,986 +0.04(+0.56%)
Oct 13, 2016 7.400 7.430 7.160 7.200 409,644 -0.29(-3.87%)
Oct 12, 2016 7.650 7.720 7.450 7.490 263,007 -0.12(-1.58%)
Oct 11, 2016 7.680 7.860 7.560 7.610 322,440 -0.09(-1.17%)
Oct 10, 2016 7.830 7.900 7.680 7.700 260,990 -0.09(-1.16%)
Oct 07, 2016 8.030 8.037 7.780 7.790 412,851 -0.15(-1.89%)
Oct 06, 2016 8.300 8.329 7.910 7.940 600,969 -0.36(-4.34%)
Oct 05, 2016 8.370 8.470 8.290 8.300 297,122 -0.06(-0.72%)
Oct 04, 2016 8.470 8.540 8.270 8.360 232,846 -0.13(-1.53%)
Oct 03, 2016 8.250 8.500 8.250 8.490 218,125 +0.20(+2.41%)
Sep 30, 2016 8.260 8.410 8.220 8.290 284,553 +0.02(+0.24%)
Sep 29, 2016 8.530 8.530 8.170 8.270 268,825 -0.23(-2.71%)
Sep 28, 2016 8.250 8.770 8.240 8.500 750,321 +0.25(+3.03%)
Sep 27, 2016 8.050 8.301 8.050 8.250 243,240 +0.23(+2.87%)
Sep 26, 2016 8.020 8.100 7.980 8.020 207,266 -0.09(-1.11%)
Sep 23, 2016 8.200 8.280 8.100 8.110 195,038 -0.08(-0.98%)
Sep 22, 2016 8.140 8.300 8.060 8.190 297,302 +0.07(+0.86%)
Sep 21, 2016 7.990 8.160 7.920 8.120 261,435 +0.13(+1.63%)
Sep 20, 2016 8.110 8.150 7.932 7.990 185,254 -0.08(-0.99%)
Sep 19, 2016 8.180 8.280 7.950 8.070 280,038 -0.07(-0.92%)
Sep 16, 2016 8.250 8.291 8.080 8.145 444,641 -0.12(-1.51%)
Sep 15, 2016 8.150 8.333 8.100 8.270 370,469 +0.17(+2.10%)
Sep 14, 2016 8.010 8.220 8.010 8.100 302,425 +0.08(+1.00%)
Sep 13, 2016 8.010 8.110 7.870 8.020 289,232 -0.10(-1.23%)
Sep 12, 2016 7.680 8.120 7.490 8.120 378,633 +0.34(+4.37%)
Sep 09, 2016 8.300 8.300 7.770 7.780 374,248 -0.57(-6.83%)
Sep 08, 2016 8.370 8.400 8.272 8.350 190,862 -0.02(-0.24%)
Sep 07, 2016 8.500 8.500 8.200 8.370 339,150 -0.08(-0.95%)
Sep 06, 2016 8.120 8.480 8.120 8.450 540,396 +0.38(+4.71%)
Sep 02, 2016 7.980 8.070 8.070 8.070 363,200 +0.16(+2.02%)
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.