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

Mitek Systems Inc (NQ: MITK )

12.88 +0.43 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2014 6.020 6.356 5.950 5.990 298,235 -0.15(-2.44%)
Jan 30, 2014 6.330 6.360 6.110 6.140 305,610 +0.00(+0.00%)
Jan 29, 2014 6.040 6.740 6.014 6.140 568,587 +0.10(+1.66%)
Jan 28, 2014 6.120 6.260 5.971 6.040 412,090 -0.07(-1.15%)
Jan 27, 2014 6.560 6.580 6.060 6.110 482,942 -0.45(-6.86%)
Jan 24, 2014 6.700 6.800 6.061 6.560 829,967 -0.47(-6.69%)
Jan 23, 2014 6.520 7.060 6.410 7.030 1,123,095 +0.59(+9.16%)
Jan 22, 2014 5.880 6.610 5.830 6.440 776,892 +0.55(+9.34%)
Jan 21, 2014 5.980 6.050 5.820 5.890 169,624 -0.09(-1.51%)
Jan 17, 2014 5.990 5.980 5.980 5.980 182,300 -0.04(-0.66%)
Jan 16, 2014 5.890 6.070 5.831 6.020 198,618 +0.14(+2.38%)
Jan 15, 2014 5.850 5.940 5.780 5.880 136,474 +0.03(+0.51%)
Jan 14, 2014 5.760 5.950 5.730 5.850 127,164 +0.10(+1.74%)
Jan 13, 2014 5.950 6.090 5.720 5.750 278,079 -0.25(-4.17%)
Jan 10, 2014 5.930 6.010 5.750 6.000 189,451 +0.09(+1.52%)
Jan 09, 2014 6.000 6.060 5.780 5.910 156,615 -0.03(-0.51%)
Jan 08, 2014 6.190 6.280 5.910 5.940 201,433 -0.27(-4.35%)
Jan 07, 2014 5.810 6.330 5.810 6.210 793,663 +0.43(+7.44%)
Jan 06, 2014 5.800 5.880 5.640 5.780 266,214 +0.04(+0.70%)
Jan 03, 2014 5.670 5.780 5.610 5.740 121,137 +0.07(+1.23%)
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.