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

Mitek Systems Inc (NQ: MITK )

14.18 +0.81 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2014 3.720 3.960 3.640 3.870 611,997 +0.18(+4.88%)
Mar 28, 2014 3.730 3.850 3.660 3.690 462,194 -0.02(-0.54%)
Mar 27, 2014 3.800 4.000 3.650 3.710 664,082 -0.04(-1.07%)
Mar 26, 2014 4.160 4.220 3.750 3.750 693,355 -0.34(-8.31%)
Mar 25, 2014 4.200 4.200 3.970 4.090 303,292 -0.02(-0.49%)
Mar 24, 2014 4.250 4.320 4.010 4.110 347,457 -0.12(-2.84%)
Mar 21, 2014 4.300 4.380 4.135 4.230 498,889 -0.05(-1.17%)
Mar 20, 2014 4.430 4.510 4.270 4.280 514,368 -0.15(-3.39%)
Mar 19, 2014 4.710 4.750 4.400 4.430 549,447 -0.27(-5.74%)
Mar 18, 2014 4.700 4.805 4.620 4.700 352,356 +0.01(+0.21%)
Mar 17, 2014 4.900 4.970 4.680 4.690 419,598 -0.16(-3.30%)
Mar 14, 2014 4.660 4.950 4.620 4.850 657,759 +0.19(+4.08%)
Mar 13, 2014 4.670 4.940 4.600 4.660 426,062 -0.02(-0.43%)
Mar 12, 2014 4.800 4.850 4.590 4.680 461,707 -0.11(-2.30%)
Mar 11, 2014 5.050 5.070 4.710 4.790 494,120 -0.26(-5.15%)
Mar 10, 2014 5.030 5.170 4.950 5.050 430,003 -0.01(-0.20%)
Mar 07, 2014 5.120 5.180 5.000 5.060 346,570 -0.06(-1.17%)
Mar 06, 2014 5.270 5.270 5.100 5.120 236,588 -0.10(-1.92%)
Mar 05, 2014 5.240 5.285 5.110 5.220 268,624 -0.06(-1.04%)
Mar 04, 2014 5.340 5.360 5.160 5.275 611,498 -0.03(-0.66%)
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.