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

Mitek Systems Inc (NQ: MITK )

12.45 -0.15 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2013 3.380 3.910 3.250 3.460 835,720 +0.11(+3.28%)
Jan 30, 2013 3.450 3.589 3.300 3.350 296,817 -0.17(-4.83%)
Jan 29, 2013 3.290 3.550 3.210 3.520 390,777 +0.22(+6.67%)
Jan 28, 2013 3.350 3.459 3.250 3.300 95,981 -0.06(-1.79%)
Jan 25, 2013 3.310 3.470 3.200 3.360 288,802 +0.05(+1.51%)
Jan 24, 2013 3.460 3.486 3.300 3.310 142,499 -0.15(-4.34%)
Jan 23, 2013 3.550 3.560 3.385 3.460 253,772 -0.10(-2.81%)
Jan 22, 2013 3.800 3.800 3.430 3.560 391,985 -0.25(-6.56%)
Jan 18, 2013 3.930 4.000 3.760 3.810 178,016 -0.12(-3.05%)
Jan 17, 2013 3.880 3.980 3.812 3.930 192,310 +0.05(+1.29%)
Jan 16, 2013 3.880 3.970 3.800 3.880 236,486 -0.02(-0.51%)
Jan 15, 2013 3.940 3.980 3.810 3.900 175,739 -0.08(-2.01%)
Jan 14, 2013 4.060 4.060 3.820 3.980 518,422 -0.16(-3.86%)
Jan 11, 2013 3.850 4.190 3.813 4.140 254,233 +0.29(+7.53%)
Jan 10, 2013 3.950 4.000 3.750 3.850 261,893 -0.11(-2.78%)
Jan 09, 2013 4.000 4.090 3.830 3.960 196,993 -0.04(-0.96%)
Jan 08, 2013 3.790 4.050 3.740 3.998 572,929 +0.24(+6.34%)
Jan 07, 2013 3.600 3.780 3.560 3.760 519,491 +0.27(+7.74%)
Jan 04, 2013 3.450 3.580 3.330 3.490 457,062 +0.10(+2.95%)
Jan 03, 2013 3.340 3.410 3.230 3.390 254,335 +0.09(+2.73%)
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.