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

Mitek Systems Inc (NQ: MITK )

12.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2011 6.680 7.500 6.550 7.330 1,272,578 +0.73(+11.06%)
Nov 29, 2011 7.060 7.140 6.540 6.600 960,607 -0.51(-7.17%)
Nov 28, 2011 7.660 7.850 7.070 7.110 415,845 -0.19(-2.60%)
Nov 25, 2011 7.400 7.500 7.203 7.300 82,105 -0.17(-2.28%)
Nov 23, 2011 7.760 7.820 7.180 7.470 596,035 -0.51(-6.39%)
Nov 22, 2011 7.660 8.185 7.620 7.980 403,328 +0.31(+4.04%)
Nov 21, 2011 7.680 7.820 7.510 7.670 322,985 -0.26(-3.28%)
Nov 18, 2011 7.940 7.990 7.510 7.930 563,941 +0.12(+1.54%)
Nov 17, 2011 8.340 8.340 7.764 7.810 776,754 -0.55(-6.52%)
Nov 16, 2011 9.080 9.080 8.342 8.355 651,817 -0.79(-8.69%)
Nov 15, 2011 8.090 9.170 8.000 9.150 2,062,068 -0.21(-2.24%)
Nov 14, 2011 9.390 9.560 9.050 9.360 681,265 -0.19(-1.99%)
Nov 11, 2011 8.010 9.750 7.800 9.550 1,310,030 +1.38(+16.89%)
Nov 10, 2011 8.880 8.940 7.880 8.170 682,036 -0.55(-6.31%)
Nov 09, 2011 9.090 9.230 8.550 8.720 616,080 -0.60(-6.44%)
Nov 08, 2011 9.320 9.670 9.060 9.320 221,256 +0.04(+0.43%)
Nov 07, 2011 9.800 9.875 8.850 9.280 605,576 -0.67(-6.73%)
Nov 04, 2011 10.06 10.15 9.800 9.950 144,537 -0.14(-1.39%)
Nov 03, 2011 10.31 10.35 9.500 10.09 299,053 -0.16(-1.56%)
Nov 02, 2011 10.04 10.35 9.900 10.25 186,940 +0.30(+3.02%)
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.