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, 2012 2.350 2.420 2.310 2.380 160,510 +0.02(+0.85%)
Nov 29, 2012 2.480 2.480 2.347 2.360 126,470 -0.02(-0.84%)
Nov 28, 2012 2.480 2.500 2.260 2.380 220,232 -0.12(-4.80%)
Nov 27, 2012 2.470 2.618 2.460 2.500 109,496 -0.01(-0.40%)
Nov 26, 2012 2.640 2.700 2.470 2.510 140,713 -0.19(-7.04%)
Nov 23, 2012 2.650 2.770 2.580 2.700 138,093 +0.01(+0.37%)
Nov 21, 2012 2.570 2.700 2.560 2.690 99,787 +0.12(+4.67%)
Nov 20, 2012 2.530 2.610 2.460 2.570 162,472 +0.04(+1.58%)
Nov 19, 2012 2.420 2.610 2.390 2.530 206,597 +0.19(+8.12%)
Nov 16, 2012 2.230 2.400 2.150 2.340 205,893 +0.14(+6.36%)
Nov 15, 2012 2.050 2.370 2.050 2.200 206,115 +0.15(+7.32%)
Nov 14, 2012 2.300 2.350 2.050 2.050 449,320 -0.28(-12.02%)
Nov 13, 2012 2.360 2.410 2.170 2.330 290,166 -0.09(-3.72%)
Nov 12, 2012 2.560 2.560 2.360 2.420 308,476 -0.17(-6.57%)
Nov 09, 2012 2.790 2.820 2.510 2.590 415,337 -0.25(-8.80%)
Nov 08, 2012 2.250 2.950 2.100 2.840 1,260,702 -0.35(-10.97%)
Nov 07, 2012 2.900 3.210 2.900 3.190 341,805 +0.16(+5.28%)
Nov 06, 2012 2.920 3.110 2.900 3.030 189,057 -0.01(-0.33%)
Nov 05, 2012 3.100 3.200 3.040 3.040 170,547 -0.12(-3.80%)
Nov 02, 2012 3.160 3.260 3.120 3.160 128,580 +0.01(+0.32%)
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.