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

Mitek Systems Inc (NQ: MITK )

13.38 +0.29 (+2.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Feb 28, 2017 6.050 6.355 6.025 6.250 475,086 +0.20(+3.31%)
Feb 27, 2017 5.850 6.050 5.850 6.050 239,857 +0.20(+3.42%)
Feb 24, 2017 5.750 5.900 5.750 5.850 103,251 +0.05(+0.86%)
Feb 23, 2017 6.000 6.025 5.750 5.800 258,420 -0.20(-3.33%)
Feb 22, 2017 6.000 6.075 5.950 6.000 184,327 -0.05(-0.83%)
Feb 21, 2017 6.100 6.100 5.875 6.050 236,369 -0.05(-0.82%)
Feb 17, 2017 6.100 6.100 6.100 0 +0.15(+2.52%)
Feb 16, 2017 6.000 6.100 5.850 5.950 294,466 -0.05(-0.83%)
Feb 15, 2017 5.800 6.050 5.700 6.000 376,853 +0.20(+3.45%)
Feb 14, 2017 5.700 5.850 5.575 5.800 339,773 +0.10(+1.75%)
Feb 13, 2017 5.600 5.700 5.500 5.700 360,583 +0.10(+1.79%)
Feb 10, 2017 5.800 5.800 5.525 5.600 412,624 -0.15(-2.61%)
Feb 09, 2017 5.650 5.850 5.600 5.750 252,887 +0.10(+1.77%)
Feb 08, 2017 5.800 5.800 5.550 5.650 380,452 -0.10(-1.74%)
Feb 07, 2017 6.100 6.150 5.750 5.750 417,056 -0.35(-5.74%)
Feb 06, 2017 6.100 6.150 5.900 6.100 270,827 +0.00(+0.00%)
Feb 03, 2017 6.000 6.300 5.850 6.100 512,622 +0.05(+0.83%)
Feb 02, 2017 6.450 6.700 5.925 6.050 681,925 -0.40(-6.20%)
Feb 01, 2017 6.550 6.650 6.350 6.450 337,828 -0.15(-2.27%)
Jan 31, 2017 6.350 6.600 6.300 6.600 195,212 +0.20(+3.12%)
Jan 30, 2017 6.350 6.450 6.250 6.400 208,223 +0.00(+0.00%)
Jan 27, 2017 6.400 6.450 6.350 6.400 130,102 -0.05(-0.78%)
Jan 26, 2017 6.700 6.750 6.400 6.450 180,507 -0.30(-4.44%)
Jan 25, 2017 6.700 6.850 6.500 6.750 237,720 +0.10(+1.50%)
Jan 24, 2017 6.500 6.850 6.350 6.650 299,049 +0.15(+2.31%)
Jan 23, 2017 6.450 6.600 6.300 6.500 158,620 +0.05(+0.78%)
Jan 20, 2017 6.400 6.500 6.250 6.450 202,356 +0.05(+0.78%)
Jan 19, 2017 6.400 6.550 6.375 6.400 198,606 +0.00(+0.00%)
Jan 18, 2017 6.400 6.550 6.250 6.400 215,166 +0.05(+0.79%)
Jan 17, 2017 6.550 6.600 6.300 6.350 220,460 -0.30(-4.51%)
Jan 13, 2017 6.650 6.650 6.650 0 +0.35(+5.56%)
Jan 12, 2017 6.300 6.400 6.150 6.300 141,213 +0.00(+0.00%)
Jan 11, 2017 6.300 6.540 6.210 6.300 596,073 -0.05(-0.79%)
Jan 10, 2017 6.450 6.550 6.300 6.350 110,926 -0.15(-2.31%)
Jan 09, 2017 6.500 6.625 6.400 6.500 153,611 -0.10(-1.52%)
Jan 06, 2017 6.600 6.700 6.400 6.600 188,916 +0.05(+0.76%)
Jan 05, 2017 6.800 6.850 6.400 6.550 225,167 -0.30(-4.38%)
Jan 04, 2017 6.050 6.900 6.000 6.850 439,065 +0.75(+12.30%)
Jan 03, 2017 6.200 6.300 5.950 6.100 519,113 -0.05(-0.81%)
Dec 30, 2016 6.150 6.150 6.150 0 -0.15(-2.38%)
Dec 29, 2016 6.200 6.450 6.200 6.300 61,154 +0.05(+0.80%)
Dec 28, 2016 6.500 6.500 6.250 6.250 111,083 -0.25(-3.85%)
Dec 27, 2016 6.200 6.550 6.200 6.500 172,162 +0.25(+4.00%)
Dec 23, 2016 6.250 6.250 6.250 0 +0.15(+2.46%)
Dec 22, 2016 6.300 6.350 6.050 6.100 342,699 -0.15(-2.40%)
Dec 21, 2016 6.500 6.500 6.200 6.250 322,880 -0.25(-3.85%)
Dec 20, 2016 6.400 6.550 6.400 6.500 300,357 +0.05(+0.78%)
Dec 19, 2016 6.450 6.650 6.450 6.450 211,103 +0.05(+0.78%)
Dec 16, 2016 6.400 6.550 6.350 6.400 305,905 +0.00(+0.00%)
Dec 15, 2016 6.500 6.650 6.200 6.400 303,886 -0.05(-0.78%)
Dec 14, 2016 6.650 6.675 6.400 6.450 266,278 -0.20(-3.01%)
Dec 13, 2016 6.450 6.850 6.450 6.650 342,051 +0.20(+3.10%)
Dec 12, 2016 6.500 6.600 6.400 6.450 350,184 -0.05(-0.77%)
Dec 09, 2016 6.400 6.650 6.250 6.500 550,765 +0.35(+5.69%)
Dec 08, 2016 5.950 6.200 5.950 6.150 205,317 +0.10(+1.65%)
Dec 07, 2016 6.100 6.200 5.950 6.050 281,204 -0.05(-0.82%)
Dec 06, 2016 5.850 6.150 5.650 6.100 365,635 +0.20(+3.39%)
Dec 05, 2016 5.650 5.990 5.600 5.900 333,702 +0.30(+5.36%)
Dec 02, 2016 5.550 5.750 5.450 5.600 273,108 +0.00(+0.00%)
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.