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

Mitek Systems Inc (NQ: MITK )

13.47 +0.38 (+2.90%)
Streaming Delayed Price Updated: 3:19 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 (%)
May 31, 2017 8.050 8.200 7.600 7.800 717,972 -0.30(-3.70%)
May 30, 2017 8.300 8.400 7.650 8.100 1,034,274 -0.20(-2.41%)
May 26, 2017 8.450 8.550 8.200 8.300 517,932 -0.20(-2.35%)
May 25, 2017 8.650 8.875 8.200 8.500 542,600 -0.15(-1.73%)
May 24, 2017 8.850 9.000 8.250 8.650 839,693 -0.15(-1.70%)
May 23, 2017 9.050 9.100 8.655 8.800 429,949 -0.30(-3.30%)
May 22, 2017 8.650 9.150 8.600 9.100 404,015 +0.50(+5.81%)
May 19, 2017 8.850 8.850 8.450 8.600 365,662 -0.20(-2.27%)
May 18, 2017 8.650 8.850 8.550 8.800 392,954 +0.05(+0.57%)
May 17, 2017 8.950 9.055 8.650 8.750 628,828 -0.35(-3.85%)
May 16, 2017 8.850 9.150 8.810 9.100 637,363 +0.30(+3.41%)
May 15, 2017 8.900 8.950 8.750 8.800 291,595 -0.10(-1.12%)
May 12, 2017 8.700 8.950 8.650 8.900 302,606 +0.15(+1.71%)
May 11, 2017 8.800 8.900 8.640 8.750 300,539 -0.10(-1.13%)
May 10, 2017 8.650 9.000 8.550 8.850 680,917 +0.25(+2.91%)
May 09, 2017 8.500 8.650 8.450 8.600 343,722 +0.15(+1.78%)
May 08, 2017 8.450 8.745 8.400 8.450 557,411 +0.00(+0.00%)
May 05, 2017 8.400 8.600 8.300 8.450 402,005 +0.00(+0.00%)
May 04, 2017 8.200 8.450 8.150 8.450 566,788 +0.30(+3.68%)
May 03, 2017 8.350 8.350 8.050 8.150 454,834 -0.20(-2.40%)
May 02, 2017 8.550 8.627 8.200 8.350 549,114 -0.35(-4.02%)
May 01, 2017 8.750 8.800 8.150 8.700 885,377 -0.05(-0.57%)
Apr 28, 2017 8.350 8.750 8.050 8.750 1,502,872 +0.65(+8.02%)
Apr 27, 2017 8.200 8.225 7.900 8.100 437,384 -0.10(-1.22%)
Apr 26, 2017 8.050 8.250 7.950 8.200 469,845 +0.20(+2.50%)
Apr 25, 2017 8.150 8.250 7.800 8.000 787,064 -0.10(-1.23%)
Apr 24, 2017 7.250 8.250 7.200 8.100 2,000,522 +0.95(+13.29%)
Apr 21, 2017 7.350 7.390 7.050 7.150 271,178 -0.20(-2.72%)
Apr 20, 2017 7.050 7.550 6.960 7.350 583,303 +0.35(+5.00%)
Apr 19, 2017 7.200 7.200 7.000 7.000 167,981 -0.15(-2.10%)
Apr 18, 2017 7.250 7.300 7.000 7.150 289,962 +0.05(+0.70%)
Apr 17, 2017 7.100 7.250 7.050 7.100 240,149 -0.05(-0.70%)
Apr 13, 2017 7.150 7.200 6.950 7.150 290,193 -0.05(-0.69%)
Apr 12, 2017 7.350 7.400 7.150 7.200 238,159 -0.10(-1.37%)
Apr 11, 2017 7.200 7.395 7.100 7.300 358,887 +0.05(+0.69%)
Apr 10, 2017 7.550 7.550 7.200 7.250 534,381 -0.25(-3.33%)
Apr 07, 2017 6.750 7.600 6.750 7.500 769,238 +0.70(+10.29%)
Apr 06, 2017 6.800 6.850 6.650 6.800 219,734 +0.00(+0.00%)
Apr 05, 2017 6.650 7.100 6.650 6.800 613,263 +0.20(+3.03%)
Apr 04, 2017 6.450 6.650 6.450 6.600 372,133 +0.15(+2.33%)
Apr 03, 2017 6.650 6.725 6.450 6.450 268,431 -0.20(-3.01%)
Mar 31, 2017 6.550 6.700 6.425 6.650 197,321 +0.05(+0.76%)
Mar 30, 2017 6.300 6.600 6.250 6.600 325,020 +0.35(+5.60%)
Mar 29, 2017 6.350 6.400 6.200 6.250 439,881 -0.10(-1.57%)
Mar 28, 2017 6.300 6.400 6.300 6.350 163,990 +0.05(+0.79%)
Mar 27, 2017 6.500 6.550 6.250 6.300 406,737 -0.20(-3.08%)
Mar 24, 2017 6.300 6.650 6.250 6.500 598,359 +0.25(+4.00%)
Mar 23, 2017 5.950 6.350 5.950 6.250 580,065 +0.30(+5.04%)
Mar 22, 2017 5.850 6.000 5.800 5.950 216,342 +0.10(+1.71%)
Mar 21, 2017 6.000 6.100 5.850 5.850 264,808 -0.15(-2.50%)
Mar 20, 2017 5.850 6.050 5.850 6.000 286,510 +0.15(+2.56%)
Mar 17, 2017 6.000 6.000 5.850 5.850 308,170 -0.20(-3.31%)
Mar 16, 2017 5.950 6.050 5.800 6.050 299,465 +0.15(+2.54%)
Mar 15, 2017 5.800 5.950 5.650 5.900 269,322 +0.20(+3.51%)
Mar 14, 2017 5.900 5.900 5.700 5.700 176,841 -0.25(-4.20%)
Mar 13, 2017 6.000 6.075 5.895 5.950 161,177 -0.05(-0.83%)
Mar 10, 2017 5.850 6.130 5.808 6.000 255,450 +0.15(+2.56%)
Mar 09, 2017 5.800 5.900 5.750 5.850 99,742 +0.05(+0.86%)
Mar 08, 2017 5.750 5.925 5.750 5.800 181,926 +0.05(+0.87%)
Mar 07, 2017 5.750 5.950 5.700 5.750 234,241 -0.05(-0.86%)
Mar 06, 2017 5.900 5.950 5.800 5.800 172,912 -0.20(-3.33%)
Mar 03, 2017 6.050 6.100 5.850 6.000 157,832 -0.05(-0.83%)
Mar 02, 2017 6.300 6.300 6.050 6.050 259,471 -0.25(-3.97%)
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.