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 (%)
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%)
Sep 01, 2016 7.780 7.910 7.585 7.910 205,109 +0.14(+1.80%)
Aug 31, 2016 7.770 7.800 7.660 7.770 199,061 -0.04(-0.51%)
Aug 30, 2016 7.720 7.890 7.678 7.810 248,544 +0.18(+2.36%)
Aug 29, 2016 7.750 7.750 7.590 7.630 126,640 -0.08(-1.04%)
Aug 26, 2016 7.680 7.810 7.670 7.710 152,509 +0.05(+0.65%)
Aug 25, 2016 7.450 7.690 7.440 7.660 253,797 +0.14(+1.86%)
Aug 24, 2016 7.780 7.830 7.500 7.520 299,395 -0.26(-3.34%)
Aug 23, 2016 7.800 7.855 7.692 7.780 233,603 +0.00(+0.00%)
Aug 22, 2016 7.730 7.870 7.700 7.780 267,162 -0.02(-0.26%)
Aug 19, 2016 7.830 7.970 7.770 7.800 322,941 -0.03(-0.38%)
Aug 18, 2016 7.760 7.840 7.710 7.830 153,850 +0.05(+0.64%)
Aug 17, 2016 7.840 7.880 7.710 7.780 211,994 -0.04(-0.51%)
Aug 16, 2016 8.010 8.015 7.810 7.820 322,229 -0.24(-2.98%)
Aug 15, 2016 8.170 8.200 8.020 8.060 342,379 +0.06(+0.75%)
Aug 12, 2016 7.770 8.015 7.700 8.000 580,458 +0.16(+2.04%)
Aug 11, 2016 7.570 7.900 7.570 7.840 607,074 +0.28(+3.70%)
Aug 10, 2016 7.430 7.580 7.330 7.560 487,880 +0.08(+1.07%)
Aug 09, 2016 7.340 7.560 7.280 7.480 499,437 +0.22(+3.03%)
Aug 08, 2016 7.180 7.260 7.150 7.260 440,858 +0.04(+0.55%)
Aug 05, 2016 7.120 7.280 7.100 7.220 348,677 +0.14(+1.98%)
Aug 04, 2016 7.030 7.150 7.030 7.080 265,465 +0.01(+0.14%)
Aug 03, 2016 7.150 7.200 7.020 7.070 414,940 -0.12(-1.67%)
Aug 02, 2016 7.080 7.380 7.080 7.190 711,354 +0.12(+1.70%)
Aug 01, 2016 7.530 7.550 6.890 7.070 1,196,814 -0.48(-6.36%)
Jul 29, 2016 7.720 7.870 7.520 7.550 660,154 -0.31(-3.94%)
Jul 28, 2016 8.190 8.190 7.500 7.860 846,243 +0.08(+1.03%)
Jul 27, 2016 7.700 7.829 7.627 7.780 558,192 +0.14(+1.83%)
Jul 26, 2016 8.120 8.170 7.510 7.640 1,915,871 -0.40(-4.98%)
Jul 25, 2016 7.800 8.180 7.710 8.040 766,974 +0.20(+2.55%)
Jul 22, 2016 7.950 8.005 7.650 7.840 507,323 +0.09(+1.16%)
Jul 21, 2016 8.110 8.170 7.700 7.750 497,851 -0.06(-0.77%)
Jul 20, 2016 8.310 8.370 7.760 7.810 1,163,718 -0.49(-5.90%)
Jul 19, 2016 8.020 8.320 7.970 8.300 710,054 +0.29(+3.62%)
Jul 18, 2016 8.040 8.175 7.990 8.010 435,665 -0.04(-0.50%)
Jul 15, 2016 7.930 8.080 7.710 8.050 468,206 +0.18(+2.29%)
Jul 14, 2016 8.200 8.262 7.800 7.870 435,225 -0.25(-3.08%)
Jul 13, 2016 8.340 8.480 8.110 8.120 703,538 -0.13(-1.58%)
Jul 12, 2016 8.130 8.430 8.020 8.250 1,275,220 +0.48(+6.18%)
Jul 11, 2016 7.860 7.940 7.670 7.770 553,781 -0.02(-0.26%)
Jul 08, 2016 7.210 7.850 7.170 7.790 1,074,750 +0.62(+8.65%)
Jul 07, 2016 7.220 7.320 7.150 7.170 716,629 -0.09(-1.24%)
Jul 05, 2016 7.240 7.430 7.150 7.260 557,005 +0.01(+0.14%)
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.