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

Mitek Systems Inc (NQ: MITK )

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 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%)
Mar 01, 2016 5.250 5.840 5.220 5.500 1,132,444 +0.33(+6.38%)
Feb 29, 2016 5.300 5.390 5.160 5.170 410,686 -0.16(-3.00%)
Feb 26, 2016 5.420 5.480 5.305 5.330 340,153 -0.07(-1.30%)
Feb 25, 2016 5.280 5.450 5.230 5.400 218,381 +0.10(+1.89%)
Feb 24, 2016 5.250 5.350 5.150 5.300 450,715 -0.02(-0.38%)
Feb 23, 2016 5.280 5.350 5.090 5.320 471,214 +0.08(+1.53%)
Feb 22, 2016 5.570 5.750 5.180 5.240 736,750 -0.30(-5.42%)
Feb 19, 2016 5.510 5.570 5.322 5.540 699,885 -0.01(-0.27%)
Feb 18, 2016 5.090 5.580 4.950 5.555 1,403,512 +0.50(+10.00%)
Feb 17, 2016 4.570 5.120 4.535 5.050 1,052,567 +0.49(+10.75%)
Feb 16, 2016 4.410 4.580 4.370 4.560 326,936 +0.15(+3.40%)
Feb 12, 2016 4.280 4.410 4.410 4.410 281,100 +0.14(+3.28%)
Feb 11, 2016 4.280 4.380 4.150 4.270 318,303 -0.02(-0.47%)
Feb 10, 2016 4.330 4.450 4.240 4.290 288,435 +0.01(+0.23%)
Feb 09, 2016 4.380 4.480 4.201 4.280 340,471 -0.18(-4.04%)
Feb 08, 2016 4.670 4.680 4.360 4.460 572,615 -0.23(-4.90%)
Feb 05, 2016 4.630 4.775 4.440 4.690 738,666 +0.01(+0.21%)
Feb 04, 2016 4.630 4.790 4.551 4.680 336,679 +0.02(+0.43%)
Feb 03, 2016 4.490 4.680 4.420 4.660 617,504 +0.18(+4.02%)
Feb 02, 2016 4.330 4.530 4.315 4.480 648,045 +0.09(+2.05%)
Feb 01, 2016 4.290 4.410 4.121 4.390 387,178 +0.06(+1.39%)
Jan 29, 2016 4.280 4.500 4.250 4.330 687,672 +0.10(+2.36%)
Jan 28, 2016 4.800 5.086 4.150 4.230 1,750,445 -0.48(-10.19%)
Jan 27, 2016 4.740 4.740 4.450 4.710 561,193 +0.09(+1.95%)
Jan 26, 2016 4.470 4.750 4.430 4.620 509,898 +0.17(+3.82%)
Jan 25, 2016 4.380 4.490 4.230 4.450 424,434 +0.09(+2.06%)
Jan 22, 2016 4.250 4.580 4.250 4.360 479,232 +0.19(+4.56%)
Jan 21, 2016 4.190 4.290 4.080 4.170 326,488 -0.04(-0.95%)
Jan 20, 2016 4.070 4.250 3.985 4.210 433,812 +0.04(+0.96%)
Jan 19, 2016 4.260 4.260 4.030 4.170 341,633 -0.01(-0.24%)
Jan 15, 2016 4.170 4.180 4.180 4.180 548,000 -0.13(-3.02%)
Jan 14, 2016 4.240 4.400 4.120 4.310 433,097 +0.11(+2.62%)
Jan 13, 2016 4.390 4.565 4.050 4.200 703,038 -0.20(-4.55%)
Jan 12, 2016 4.740 4.740 4.230 4.400 578,769 -0.09(-2.00%)
Jan 11, 2016 4.790 4.960 4.450 4.490 746,816 -0.25(-5.27%)
Jan 08, 2016 4.990 5.130 4.700 4.740 1,378,734 +0.04(+0.85%)
Jan 07, 2016 4.500 4.850 4.280 4.700 827,221 +0.15(+3.30%)
Jan 06, 2016 4.110 4.580 4.070 4.550 992,078 +0.39(+9.37%)
Jan 05, 2016 4.100 4.200 4.080 4.160 249,219 +0.06(+1.46%)
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.