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 (%)
Jul 31, 2015 3.560 3.680 3.457 3.620 111,450 +0.11(+3.13%)
Jul 30, 2015 3.580 3.610 3.450 3.510 93,635 -0.05(-1.40%)
Jul 29, 2015 3.410 3.580 3.410 3.560 125,659 +0.12(+3.49%)
Jul 28, 2015 3.400 3.510 3.280 3.440 254,990 +0.01(+0.29%)
Jul 27, 2015 3.640 3.760 3.390 3.430 410,239 -0.33(-8.78%)
Jul 24, 2015 4.070 4.230 3.680 3.760 1,434,569 -0.08(-2.08%)
Jul 23, 2015 3.990 4.000 3.800 3.840 315,239 -0.11(-2.78%)
Jul 22, 2015 3.980 4.000 3.900 3.950 250,293 -0.03(-0.75%)
Jul 21, 2015 3.950 4.000 3.920 3.980 230,018 +0.07(+1.79%)
Jul 20, 2015 3.850 3.920 3.800 3.910 138,344 +0.08(+2.09%)
Jul 17, 2015 3.830 3.850 3.790 3.830 47,321 +0.00(+0.00%)
Jul 16, 2015 3.770 3.850 3.740 3.830 32,670 +0.06(+1.59%)
Jul 15, 2015 3.800 3.800 3.690 3.770 57,400 -0.06(-1.57%)
Jul 14, 2015 3.730 3.850 3.730 3.830 47,557 +0.08(+2.13%)
Jul 13, 2015 3.700 3.810 3.700 3.750 58,740 +0.02(+0.54%)
Jul 10, 2015 3.700 3.750 3.570 3.730 144,328 +0.08(+2.19%)
Jul 09, 2015 3.600 3.650 3.600 3.650 75,650 +0.10(+2.82%)
Jul 08, 2015 3.700 3.780 3.550 3.550 92,452 -0.15(-4.05%)
Jul 07, 2015 3.610 3.700 3.470 3.700 177,546 +0.09(+2.49%)
Jul 06, 2015 3.560 3.650 3.560 3.610 89,636 -0.06(-1.63%)
Jul 02, 2015 3.640 3.670 3.670 3.670 78,800 +0.00(+0.00%)
Jul 01, 2015 3.790 3.820 3.530 3.670 213,532 -0.12(-3.17%)
Jun 30, 2015 3.790 3.890 3.760 3.790 141,992 -0.02(-0.39%)
Jun 29, 2015 4.000 4.050 3.780 3.805 261,228 -0.19(-4.64%)
Jun 26, 2015 3.960 3.990 3.860 3.990 237,250 +0.04(+1.01%)
Jun 25, 2015 3.910 3.960 3.870 3.950 169,643 +0.01(+0.25%)
Jun 24, 2015 3.920 3.940 3.730 3.940 228,596 +0.05(+1.29%)
Jun 23, 2015 3.970 4.010 3.870 3.890 695,260 -0.08(-2.02%)
Jun 22, 2015 3.920 3.980 3.810 3.970 407,558 +0.11(+2.85%)
Jun 19, 2015 3.880 3.880 3.810 3.860 104,915 +0.01(+0.26%)
Jun 18, 2015 3.790 3.850 3.770 3.850 83,969 +0.03(+0.79%)
Jun 17, 2015 3.840 3.870 3.800 3.820 84,422 -0.01(-0.26%)
Jun 16, 2015 3.820 3.870 3.760 3.830 54,496 -0.01(-0.26%)
Jun 15, 2015 3.750 3.890 3.741 3.840 160,991 -0.01(-0.26%)
Jun 12, 2015 3.910 3.910 3.760 3.850 177,797 -0.04(-1.03%)
Jun 11, 2015 3.980 3.980 3.870 3.890 218,996 -0.08(-2.02%)
Jun 10, 2015 3.950 4.000 3.830 3.970 269,825 +0.02(+0.51%)
Jun 09, 2015 3.920 4.010 3.770 3.950 419,583 +0.03(+0.77%)
Jun 08, 2015 3.810 3.920 3.800 3.920 269,913 +0.14(+3.70%)
Jun 05, 2015 3.750 3.800 3.620 3.780 154,434 +0.05(+1.34%)
Jun 04, 2015 3.720 3.850 3.590 3.730 381,874 +0.01(+0.27%)
Jun 03, 2015 3.620 3.750 3.620 3.720 304,080 +0.11(+3.05%)
Jun 02, 2015 3.400 3.680 3.390 3.610 452,552 +0.22(+6.49%)
Jun 01, 2015 3.370 3.420 3.330 3.390 130,207 +0.09(+2.73%)
May 29, 2015 3.250 3.360 3.210 3.300 242,336 +0.01(+0.46%)
May 28, 2015 3.230 3.290 3.190 3.285 106,957 +0.08(+2.34%)
May 27, 2015 3.250 3.270 3.180 3.210 66,002 +0.00(+0.00%)
May 26, 2015 3.210 3.250 3.190 3.210 79,584 -0.03(-0.93%)
May 22, 2015 3.250 3.240 3.240 3.240 78,400 -0.04(-1.22%)
May 21, 2015 3.250 3.300 3.220 3.280 35,067 +0.00(+0.00%)
May 20, 2015 3.280 3.300 3.220 3.280 141,300 -0.02(-0.61%)
May 19, 2015 3.260 3.300 3.200 3.300 79,030 +0.01(+0.30%)
May 18, 2015 3.240 3.300 3.211 3.290 101,979 +0.05(+1.54%)
May 15, 2015 3.180 3.250 3.160 3.240 119,733 +0.06(+1.89%)
May 14, 2015 3.180 3.200 3.074 3.180 113,981 +0.01(+0.32%)
May 13, 2015 3.130 3.190 3.040 3.170 147,920 +0.00(+0.00%)
May 12, 2015 3.160 3.200 3.130 3.170 69,066 +0.02(+0.79%)
May 11, 2015 3.140 3.230 3.120 3.145 169,320 +0.04(+1.13%)
May 08, 2015 3.070 3.150 3.050 3.110 129,350 +0.07(+2.30%)
May 07, 2015 3.070 3.070 3.030 3.040 96,298 -0.01(-0.33%)
May 06, 2015 3.050 3.090 3.030 3.050 103,028 -0.02(-0.65%)
May 05, 2015 3.130 3.170 3.000 3.070 194,670 -0.06(-1.92%)
May 04, 2015 3.350 3.350 3.080 3.130 263,617 -0.19(-5.72%)
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.