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, 2017 8.800 9.150 8.650 8.900 247,862 +0.05(+0.56%)
Oct 30, 2017 9.050 9.250 8.705 8.850 419,764 -0.25(-2.75%)
Oct 27, 2017 9.050 9.200 8.850 9.100 338,253 +0.10(+1.11%)
Oct 26, 2017 9.250 9.350 8.900 9.000 313,560 -0.25(-2.70%)
Oct 25, 2017 9.550 9.600 9.150 9.250 439,119 -0.32(-3.39%)
Oct 24, 2017 9.650 9.750 9.500 9.575 190,691 -0.08(-0.78%)
Oct 23, 2017 9.600 9.800 8.550 9.650 1,311,732 +0.05(+0.52%)
Oct 20, 2017 9.600 9.700 9.500 9.600 174,150 +0.10(+1.05%)
Oct 19, 2017 9.500 9.700 9.425 9.500 426,429 -0.20(-2.06%)
Oct 18, 2017 9.600 9.750 9.500 9.700 171,191 +0.10(+1.04%)
Oct 17, 2017 9.600 9.700 9.500 9.600 212,459 +0.00(+0.00%)
Oct 16, 2017 9.650 9.750 9.550 9.600 147,104 -0.10(-1.03%)
Oct 13, 2017 9.600 9.700 9.500 9.700 153,049 +0.15(+1.57%)
Oct 12, 2017 9.450 9.775 9.450 9.550 208,134 +0.05(+0.53%)
Oct 11, 2017 9.600 9.700 9.400 9.500 153,677 -0.10(-1.04%)
Oct 10, 2017 9.450 9.725 9.450 9.600 165,515 +0.10(+1.05%)
Oct 09, 2017 9.650 9.700 9.400 9.500 191,838 -0.20(-2.06%)
Oct 06, 2017 9.700 9.700 9.550 9.700 148,752 +0.05(+0.52%)
Oct 05, 2017 9.650 9.700 9.500 9.650 200,903 +0.00(+0.00%)
Oct 04, 2017 9.500 9.675 9.500 9.650 188,322 +0.10(+1.05%)
Oct 03, 2017 9.650 9.700 9.475 9.550 267,941 -0.15(-1.55%)
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.