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 UNCHANGED
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 (%)
Dec 31, 2013 5.750 5.940 5.940 5.940 349,800 +0.16(+2.77%)
Dec 30, 2013 5.550 5.850 5.520 5.780 252,930 +0.23(+4.14%)
Dec 27, 2013 5.710 5.720 5.410 5.550 269,335 -0.14(-2.46%)
Dec 26, 2013 5.930 5.980 5.610 5.690 208,590 -0.20(-3.40%)
Dec 24, 2013 5.790 5.930 5.750 5.890 99,247 +0.09(+1.55%)
Dec 23, 2013 5.660 5.940 5.620 5.800 211,565 +0.14(+2.47%)
Dec 20, 2013 5.330 5.670 5.265 5.660 464,393 +0.36(+6.79%)
Dec 19, 2013 5.510 5.600 5.230 5.300 274,667 -0.19(-3.46%)
Dec 18, 2013 5.250 5.540 5.220 5.490 353,023 +0.22(+4.17%)
Dec 17, 2013 5.340 5.490 5.250 5.270 420,417 -0.16(-2.95%)
Dec 16, 2013 5.590 5.690 5.380 5.430 635,896 -0.16(-2.86%)
Dec 13, 2013 5.900 5.940 5.550 5.590 553,485 -0.33(-5.57%)
Dec 12, 2013 5.990 6.020 5.760 5.920 333,098 -0.04(-0.67%)
Dec 11, 2013 6.290 6.290 5.960 5.960 327,569 -0.29(-4.64%)
Dec 10, 2013 6.130 6.320 6.130 6.250 356,010 +0.08(+1.30%)
Dec 09, 2013 6.520 6.600 6.150 6.170 407,172 -0.32(-4.93%)
Dec 06, 2013 6.840 6.880 6.460 6.490 0 -0.27(-3.99%)
Dec 05, 2013 6.730 6.940 6.610 6.760 0 +0.00(+0.00%)
Dec 04, 2013 6.570 6.850 6.570 6.760 0 +0.20(+3.05%)
Dec 03, 2013 6.750 6.820 6.520 6.560 0 -0.22(-3.24%)
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.