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

Mitek Systems Inc (NQ: MITK )

13.49 +0.11 (+0.82%)
Streaming Delayed Price Updated: 2:55 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 (%)
May 31, 2016 9.150 9.250 8.960 9.090 555,352 -0.06(-0.66%)
May 27, 2016 9.120 9.150 9.150 9.150 407,300 +0.06(+0.72%)
May 26, 2016 9.310 9.310 8.772 9.085 1,050,607 -0.16(-1.78%)
May 25, 2016 9.450 9.490 9.080 9.250 529,565 -0.03(-0.32%)
May 24, 2016 9.160 9.400 9.140 9.280 564,565 +0.21(+2.32%)
May 23, 2016 9.090 9.160 8.920 9.070 616,800 +0.19(+2.14%)
May 20, 2016 8.880 8.980 8.770 8.880 493,801 +0.02(+0.23%)
May 19, 2016 9.090 9.090 8.570 8.860 570,809 -0.23(-2.53%)
May 18, 2016 9.090 9.360 9.010 9.090 957,565 +0.05(+0.55%)
May 17, 2016 8.400 9.380 8.400 9.040 1,429,355 +0.65(+7.75%)
May 16, 2016 8.410 8.560 8.080 8.390 932,323 -0.02(-0.24%)
May 13, 2016 8.580 8.580 8.340 8.410 395,285 -0.15(-1.75%)
May 12, 2016 8.550 8.850 8.400 8.560 734,871 +0.09(+1.06%)
May 11, 2016 8.600 8.790 8.420 8.470 603,530 -0.21(-2.42%)
May 10, 2016 8.250 8.720 8.200 8.680 1,051,908 +0.51(+6.24%)
May 09, 2016 8.110 8.459 8.030 8.170 859,055 +0.11(+1.36%)
May 06, 2016 7.950 8.110 7.900 8.060 297,377 +0.04(+0.50%)
May 05, 2016 8.150 8.260 7.860 8.020 637,665 -0.03(-0.37%)
May 04, 2016 8.020 8.070 7.600 8.050 855,706 +0.01(+0.12%)
May 03, 2016 7.910 8.250 7.780 8.040 878,753 -0.02(-0.25%)
May 02, 2016 7.440 8.330 7.350 8.060 2,713,111 +0.66(+8.92%)
Apr 29, 2016 7.240 7.630 7.070 7.400 993,877 +0.09(+1.23%)
Apr 28, 2016 6.570 7.490 6.570 7.310 2,801,244 +1.06(+16.96%)
Apr 27, 2016 6.430 6.470 6.150 6.250 522,981 -0.19(-2.95%)
Apr 26, 2016 6.030 6.500 5.960 6.440 518,343 +0.41(+6.80%)
Apr 25, 2016 6.140 6.164 5.980 6.030 319,560 -0.10(-1.63%)
Apr 22, 2016 6.080 6.190 5.910 6.130 275,091 +0.03(+0.49%)
Apr 21, 2016 6.140 6.200 5.980 6.100 303,150 -0.02(-0.33%)
Apr 20, 2016 5.880 6.200 5.800 6.120 377,002 +0.24(+4.08%)
Apr 19, 2016 5.980 6.100 5.850 5.880 297,518 -0.17(-2.81%)
Apr 18, 2016 6.070 6.190 5.950 6.050 385,269 -0.07(-1.14%)
Apr 15, 2016 6.050 6.180 5.880 6.120 453,305 +0.17(+2.86%)
Apr 14, 2016 5.920 6.100 5.920 5.950 346,995 -0.04(-0.67%)
Apr 13, 2016 5.600 6.140 5.530 5.990 662,370 +0.37(+6.58%)
Apr 12, 2016 6.110 6.130 5.605 5.620 1,094,863 -0.49(-8.02%)
Apr 11, 2016 6.310 6.380 6.080 6.110 609,575 -0.25(-3.93%)
Apr 08, 2016 6.510 6.603 6.110 6.360 711,755 -0.13(-2.00%)
Apr 07, 2016 6.680 6.710 6.420 6.490 284,378 -0.19(-2.84%)
Apr 06, 2016 6.600 6.770 6.590 6.680 345,715 +0.07(+1.06%)
Apr 05, 2016 6.450 6.680 6.400 6.610 412,063 +0.13(+2.01%)
Apr 04, 2016 6.700 6.760 6.455 6.480 506,135 -0.23(-3.43%)
Apr 01, 2016 6.530 6.740 6.470 6.710 446,671 +0.17(+2.60%)
Mar 31, 2016 6.600 6.689 6.450 6.540 551,845 +0.04(+0.62%)
Mar 30, 2016 6.500 6.604 6.282 6.500 508,365 +0.06(+0.93%)
Mar 29, 2016 6.250 6.500 6.200 6.440 394,665 +0.15(+2.38%)
Mar 28, 2016 6.390 6.520 6.170 6.290 460,145 -0.04(-0.55%)
Mar 24, 2016 6.050 6.325 6.325 6.325 550,000 +0.28(+4.55%)
Mar 23, 2016 6.180 6.540 6.020 6.050 712,131 -0.07(-1.14%)
Mar 22, 2016 6.000 6.180 5.930 6.120 623,922 +0.16(+2.68%)
Mar 21, 2016 6.000 6.050 5.910 5.960 211,206 -0.02(-0.33%)
Mar 18, 2016 5.970 6.090 5.880 5.980 311,295 +0.04(+0.67%)
Mar 17, 2016 6.020 6.050 5.809 5.940 345,257 -0.08(-1.33%)
Mar 16, 2016 5.970 6.100 5.910 6.020 397,630 +0.06(+1.01%)
Mar 15, 2016 6.350 6.380 5.870 5.960 550,015 -0.40(-6.29%)
Mar 14, 2016 6.050 6.420 6.020 6.360 858,574 +0.28(+4.61%)
Mar 11, 2016 6.020 6.170 5.940 6.080 297,242 +0.08(+1.33%)
Mar 10, 2016 6.200 6.280 5.830 6.000 546,501 -0.11(-1.80%)
Mar 09, 2016 5.860 6.260 5.850 6.110 1,016,363 +0.27(+4.62%)
Mar 08, 2016 5.500 6.105 5.430 5.840 1,369,225 +0.34(+6.18%)
Mar 07, 2016 5.680 5.790 5.350 5.500 619,093 -0.18(-3.17%)
Mar 04, 2016 5.430 5.700 5.430 5.680 513,876 +0.22(+4.03%)
Mar 03, 2016 5.460 5.505 5.340 5.460 232,798 -0.03(-0.55%)
Mar 02, 2016 5.480 5.790 5.320 5.490 396,934 -0.01(-0.18%)
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.