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

Mitek Systems Inc (NQ: MITK )

13.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2014 2.400 2.450 2.260 2.410 177,305 +0.02(+0.84%)
Sep 29, 2014 2.400 2.450 2.330 2.390 200,447 -0.03(-1.24%)
Sep 26, 2014 2.350 2.450 2.280 2.420 262,707 +0.10(+4.31%)
Sep 25, 2014 2.420 2.430 2.210 2.320 435,309 -0.10(-4.13%)
Sep 24, 2014 2.440 2.460 2.370 2.420 160,109 -0.05(-2.02%)
Sep 23, 2014 2.380 2.600 2.340 2.470 550,773 +0.09(+3.78%)
Sep 22, 2014 2.440 2.470 2.320 2.380 431,257 -0.11(-4.42%)
Sep 19, 2014 2.520 2.530 2.390 2.490 502,826 -0.03(-1.19%)
Sep 18, 2014 2.540 2.610 2.500 2.520 276,161 -0.04(-1.56%)
Sep 17, 2014 2.620 2.660 2.500 2.560 414,573 -0.04(-1.54%)
Sep 16, 2014 2.690 2.750 2.550 2.600 316,004 -0.07(-2.62%)
Sep 15, 2014 2.790 2.820 2.600 2.670 360,389 -0.10(-3.61%)
Sep 12, 2014 2.810 2.813 2.670 2.770 450,649 -0.05(-1.77%)
Sep 11, 2014 2.950 3.090 2.800 2.820 652,284 -0.18(-6.00%)
Sep 10, 2014 2.770 3.060 2.670 3.000 1,516,223 +0.18(+6.38%)
Sep 09, 2014 3.070 3.100 2.750 2.820 1,228,206 -0.15(-5.05%)
Sep 08, 2014 3.230 3.300 2.910 2.970 993,589 -0.24(-7.48%)
Sep 05, 2014 3.280 3.290 2.970 3.210 3,162,546 -0.02(-0.62%)
Sep 04, 2014 3.750 3.880 3.090 3.230 11,749,183 +0.86(+36.29%)
Sep 03, 2014 2.530 2.600 2.355 2.370 298,214 -0.18(-7.06%)
Sep 02, 2014 2.500 2.700 2.500 2.550 449,918 +0.08(+3.24%)
Aug 29, 2014 2.250 2.470 2.470 2.470 768,500 +0.21(+9.05%)
Aug 28, 2014 2.240 2.290 2.180 2.265 210,767 +0.04(+1.57%)
Aug 27, 2014 2.200 2.230 2.164 2.230 169,227 +0.04(+1.83%)
Aug 26, 2014 2.220 2.220 2.173 2.190 408,390 -0.06(-2.67%)
Aug 25, 2014 2.270 2.300 2.233 2.250 375,832 -0.03(-1.32%)
Aug 22, 2014 2.250 2.290 2.220 2.280 215,273 +0.00(+0.00%)
Aug 21, 2014 2.250 2.330 2.210 2.280 424,465 +0.00(+0.00%)
Aug 20, 2014 2.370 2.380 2.230 2.280 681,344 -0.13(-5.39%)
Aug 19, 2014 2.500 2.620 2.330 2.410 732,025 -0.09(-3.60%)
Aug 18, 2014 3.030 3.030 2.150 2.500 2,888,411 -0.55(-18.03%)
Aug 15, 2014 3.140 3.110 3.000 3.050 145,397 -0.06(-1.93%)
Aug 14, 2014 3.170 3.170 3.100 3.110 107,615 -0.06(-1.89%)
Aug 13, 2014 3.160 3.180 3.100 3.170 74,628 +0.00(+0.00%)
Aug 12, 2014 3.060 3.170 2.990 3.170 190,610 +0.10(+3.26%)
Aug 11, 2014 3.020 3.100 2.980 3.070 166,650 +0.05(+1.66%)
Aug 08, 2014 3.060 3.090 3.000 3.020 154,005 -0.02(-0.66%)
Aug 07, 2014 3.040 3.130 3.010 3.040 122,962 +0.03(+1.00%)
Aug 06, 2014 3.010 3.050 3.000 3.010 106,092 -0.06(-1.95%)
Aug 05, 2014 3.150 3.160 3.000 3.070 142,593 -0.04(-1.29%)
Aug 04, 2014 3.100 3.130 3.000 3.110 129,391 +0.04(+1.30%)
Aug 01, 2014 3.210 3.210 3.000 3.070 252,027 -0.08(-2.54%)
Jul 31, 2014 3.150 3.259 3.060 3.150 214,530 -0.08(-2.48%)
Jul 30, 2014 3.230 3.280 3.180 3.230 99,136 +0.05(+1.57%)
Jul 29, 2014 3.160 3.290 3.150 3.180 163,160 +0.00(+0.00%)
Jul 28, 2014 3.300 3.300 3.170 3.180 231,726 -0.10(-3.05%)
Jul 25, 2014 3.210 3.350 3.160 3.280 301,938 +0.10(+3.14%)
Jul 24, 2014 3.260 3.360 3.180 3.180 389,849 -0.04(-1.24%)
Jul 23, 2014 3.220 3.270 3.190 3.220 137,699 +0.01(+0.31%)
Jul 22, 2014 3.290 3.340 3.190 3.210 191,740 -0.02(-0.62%)
Jul 21, 2014 3.240 3.288 3.180 3.230 298,231 +0.00(+0.00%)
Jul 18, 2014 3.420 3.450 3.210 3.230 360,400 -0.12(-3.58%)
Jul 17, 2014 3.570 3.650 3.335 3.350 303,118 -0.20(-5.63%)
Jul 16, 2014 3.540 3.600 3.460 3.550 223,871 +0.08(+2.31%)
Jul 15, 2014 3.500 3.600 3.410 3.470 186,173 -0.03(-0.86%)
Jul 14, 2014 3.450 3.580 3.417 3.500 495,273 +0.16(+4.79%)
Jul 11, 2014 3.290 3.400 3.200 3.340 230,412 +0.08(+2.45%)
Jul 10, 2014 3.170 3.270 3.150 3.260 174,020 +0.01(+0.31%)
Jul 09, 2014 3.190 3.300 3.190 3.250 178,246 +0.07(+2.20%)
Jul 08, 2014 3.280 3.280 3.130 3.180 388,652 -0.07(-2.15%)
Jul 07, 2014 3.450 3.460 3.210 3.250 326,647 -0.22(-6.34%)
Jul 03, 2014 3.490 3.470 3.470 3.470 51,400 -0.03(-0.86%)
Jul 02, 2014 3.410 3.520 3.332 3.500 165,503 +0.09(+2.64%)
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.