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 (%)
Oct 31, 2013 5.280 5.400 5.180 5.290 0 +0.03(+0.57%)
Oct 30, 2013 5.430 5.490 5.250 5.260 146,244 -0.18(-3.31%)
Oct 29, 2013 5.480 5.560 5.380 5.440 0 -0.04(-0.73%)
Oct 28, 2013 5.550 5.620 5.370 5.480 0 -0.07(-1.26%)
Oct 25, 2013 5.730 5.730 5.480 5.550 0 -0.14(-2.46%)
Oct 24, 2013 5.540 5.720 5.500 5.690 273,173 +0.19(+3.45%)
Oct 23, 2013 5.450 5.565 5.400 5.500 0 +0.03(+0.55%)
Oct 22, 2013 5.530 5.630 5.430 5.470 260,825 -0.05(-0.91%)
Oct 21, 2013 5.480 5.630 5.450 5.520 266,902 +0.06(+1.10%)
Oct 18, 2013 5.510 5.535 5.290 5.460 275,908 +0.00(+0.00%)
Oct 17, 2013 5.450 5.540 5.360 5.460 290,012 +0.02(+0.37%)
Oct 16, 2013 5.320 5.539 5.320 5.440 244,766 +0.13(+2.45%)
Oct 15, 2013 5.360 5.490 5.252 5.310 215,064 -0.07(-1.30%)
Oct 14, 2013 5.260 5.420 5.170 5.380 171,116 +0.11(+2.09%)
Oct 11, 2013 5.160 5.370 5.110 5.270 0 +0.07(+1.35%)
Oct 10, 2013 5.110 5.200 5.060 5.200 157,671 +0.14(+2.77%)
Oct 09, 2013 5.180 5.240 5.000 5.060 0 -0.09(-1.75%)
Oct 08, 2013 5.400 5.470 5.120 5.150 252,418 -0.27(-4.98%)
Oct 07, 2013 5.240 5.500 5.239 5.420 0 +0.22(+4.23%)
Oct 04, 2013 5.060 5.245 5.000 5.200 0 +0.12(+2.36%)
Oct 03, 2013 5.020 5.110 5.000 5.080 0 +0.02(+0.40%)
Oct 02, 2013 4.990 5.105 4.980 5.060 365,182 +0.01(+0.20%)
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.