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

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 7.680 7.770 7.620 7.650 215,200 -0.04(-0.52%)
Dec 30, 2019 7.670 7.820 7.600 7.690 338,946 +0.06(+0.79%)
Dec 27, 2019 7.640 7.680 7.490 7.630 247,800 -0.05(-0.65%)
Dec 26, 2019 7.770 7.945 7.630 7.680 276,102 -0.11(-1.41%)
Dec 24, 2019 7.510 7.850 7.470 7.790 263,100 +0.20(+2.64%)
Dec 23, 2019 7.620 7.720 7.500 7.590 371,673 -0.01(-0.13%)
Dec 20, 2019 7.650 7.890 7.460 7.600 1,016,200 +0.34(+4.68%)
Dec 19, 2019 7.400 7.450 7.230 7.260 297,079 -0.16(-2.09%)
Dec 18, 2019 7.250 7.500 7.250 7.415 429,598 +0.16(+2.13%)
Dec 17, 2019 7.240 7.350 7.200 7.260 251,357 +0.02(+0.28%)
Dec 16, 2019 7.080 7.390 7.080 7.240 476,801 +0.15(+2.12%)
Dec 13, 2019 7.120 7.190 7.060 7.090 230,200 -0.02(-0.28%)
Dec 12, 2019 7.180 7.210 7.080 7.110 260,842 -0.06(-0.84%)
Dec 11, 2019 7.300 7.300 7.090 7.170 254,109 -0.07(-0.97%)
Dec 10, 2019 7.240 7.340 7.170 7.240 191,827 -0.02(-0.28%)
Dec 09, 2019 7.290 7.390 7.200 7.260 422,398 -0.04(-0.55%)
Dec 06, 2019 7.280 7.430 7.270 7.300 235,600 +0.00(+0.00%)
Dec 05, 2019 7.150 7.430 7.070 7.300 403,624 +0.23(+3.25%)
Dec 04, 2019 7.120 7.120 7.010 7.070 328,983 -0.03(-0.42%)
Dec 03, 2019 7.000 7.130 6.970 7.100 400,721 +0.07(+1.00%)
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.