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, 2016 5.650 5.800 5.550 5.600 286,032 -0.05(-0.88%)
Nov 29, 2016 5.650 5.800 5.350 5.650 367,870 +0.10(+1.80%)
Nov 28, 2016 5.900 5.900 5.475 5.550 495,142 -0.40(-6.72%)
Nov 25, 2016 6.050 6.059 5.800 5.950 79,899 -0.05(-0.83%)
Nov 23, 2016 6.000 6.000 6.000 0 +0.25(+4.35%)
Nov 22, 2016 5.950 6.000 5.600 5.750 403,071 -0.15(-2.54%)
Nov 21, 2016 6.050 6.190 5.775 5.900 344,269 -0.05(-0.84%)
Nov 18, 2016 5.450 6.000 5.415 5.950 731,990 +0.50(+9.17%)
Nov 17, 2016 5.400 5.675 5.260 5.450 1,024,354 -0.30(-5.22%)
Nov 16, 2016 5.700 5.825 5.700 5.750 412,741 +0.05(+0.88%)
Nov 15, 2016 5.750 5.850 5.700 5.700 456,414 -0.05(-0.87%)
Nov 14, 2016 5.650 5.850 5.600 5.750 634,103 +0.15(+2.68%)
Nov 11, 2016 6.050 6.150 5.550 5.600 1,412,962 -0.50(-8.20%)
Nov 10, 2016 6.500 6.600 6.000 6.100 468,570 -0.40(-6.15%)
Nov 09, 2016 6.200 6.300 6.200 6.500 414,226 +0.10(+1.56%)
Nov 08, 2016 6.100 6.450 6.100 6.400 326,602 +0.20(+3.23%)
Nov 07, 2016 6.000 6.250 5.875 6.200 532,876 +0.40(+6.90%)
Nov 04, 2016 6.100 6.150 5.750 5.800 656,464 -0.30(-4.92%)
Nov 03, 2016 6.150 6.850 6.050 6.100 586,357 -0.35(-5.43%)
Nov 02, 2016 6.750 6.800 6.400 6.450 298,420 -0.35(-5.15%)
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.