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 (%)
Dec 30, 2016 6.150 6.150 6.150 0 -0.15(-2.38%)
Dec 29, 2016 6.200 6.450 6.200 6.300 61,154 +0.05(+0.80%)
Dec 28, 2016 6.500 6.500 6.250 6.250 111,083 -0.25(-3.85%)
Dec 27, 2016 6.200 6.550 6.200 6.500 172,162 +0.25(+4.00%)
Dec 23, 2016 6.250 6.250 6.250 0 +0.15(+2.46%)
Dec 22, 2016 6.300 6.350 6.050 6.100 342,699 -0.15(-2.40%)
Dec 21, 2016 6.500 6.500 6.200 6.250 322,880 -0.25(-3.85%)
Dec 20, 2016 6.400 6.550 6.400 6.500 300,357 +0.05(+0.78%)
Dec 19, 2016 6.450 6.650 6.450 6.450 211,103 +0.05(+0.78%)
Dec 16, 2016 6.400 6.550 6.350 6.400 305,905 +0.00(+0.00%)
Dec 15, 2016 6.500 6.650 6.200 6.400 303,886 -0.05(-0.78%)
Dec 14, 2016 6.650 6.675 6.400 6.450 266,278 -0.20(-3.01%)
Dec 13, 2016 6.450 6.850 6.450 6.650 342,051 +0.20(+3.10%)
Dec 12, 2016 6.500 6.600 6.400 6.450 350,184 -0.05(-0.77%)
Dec 09, 2016 6.400 6.650 6.250 6.500 550,765 +0.35(+5.69%)
Dec 08, 2016 5.950 6.200 5.950 6.150 205,317 +0.10(+1.65%)
Dec 07, 2016 6.100 6.200 5.950 6.050 281,204 -0.05(-0.82%)
Dec 06, 2016 5.850 6.150 5.650 6.100 365,635 +0.20(+3.39%)
Dec 05, 2016 5.650 5.990 5.600 5.900 333,702 +0.30(+5.36%)
Dec 02, 2016 5.550 5.750 5.450 5.600 273,108 +0.00(+0.00%)
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.