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

Mitek Systems Inc (NQ: MITK )

12.63 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2020 8.020 8.140 7.555 7.880 538,460 -0.22(-2.72%)
Mar 30, 2020 8.080 8.390 7.700 8.100 657,017 -0.05(-0.61%)
Mar 27, 2020 7.880 8.240 7.280 8.150 545,200 +0.03(+0.37%)
Mar 26, 2020 7.600 8.200 7.560 8.120 483,128 +0.60(+7.98%)
Mar 25, 2020 7.220 7.770 6.960 7.520 564,090 +0.59(+8.51%)
Mar 24, 2020 7.130 7.150 6.520 6.930 384,717 +0.36(+5.48%)
Mar 23, 2020 6.130 6.740 6.050 6.570 540,219 +0.51(+8.42%)
Mar 20, 2020 6.200 6.599 6.000 6.060 536,300 -0.11(-1.78%)
Mar 19, 2020 5.490 6.250 5.410 6.170 385,684 +0.61(+10.97%)
Mar 18, 2020 5.580 6.050 5.260 5.560 656,634 -0.51(-8.40%)
Mar 17, 2020 6.260 6.340 5.670 6.070 651,506 -0.12(-1.94%)
Mar 16, 2020 6.640 6.760 6.180 6.190 495,772 -1.05(-14.50%)
Mar 13, 2020 7.340 7.475 6.780 7.240 479,300 +0.12(+1.69%)
Mar 12, 2020 7.320 7.570 7.028 7.120 792,908 -0.52(-6.81%)
Mar 11, 2020 7.230 7.700 7.230 7.640 604,556 +0.16(+2.14%)
Mar 10, 2020 8.080 8.200 7.390 7.480 869,039 -0.49(-6.15%)
Mar 09, 2020 8.040 8.140 7.910 7.970 803,948 -0.44(-5.23%)
Mar 06, 2020 8.640 8.655 8.130 8.410 595,400 -0.37(-4.21%)
Mar 05, 2020 8.970 9.062 8.730 8.780 429,352 -0.13(-1.46%)
Mar 04, 2020 8.770 8.980 8.700 8.910 286,898 +0.27(+3.12%)
Mar 03, 2020 8.800 8.970 8.530 8.640 360,561 -0.18(-2.04%)
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.