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 (%)
May 31, 2016 9.150 9.250 8.960 9.090 555,352 -0.06(-0.66%)
May 27, 2016 9.120 9.150 9.150 9.150 407,300 +0.06(+0.72%)
May 26, 2016 9.310 9.310 8.772 9.085 1,050,607 -0.16(-1.78%)
May 25, 2016 9.450 9.490 9.080 9.250 529,565 -0.03(-0.32%)
May 24, 2016 9.160 9.400 9.140 9.280 564,565 +0.21(+2.32%)
May 23, 2016 9.090 9.160 8.920 9.070 616,800 +0.19(+2.14%)
May 20, 2016 8.880 8.980 8.770 8.880 493,801 +0.02(+0.23%)
May 19, 2016 9.090 9.090 8.570 8.860 570,809 -0.23(-2.53%)
May 18, 2016 9.090 9.360 9.010 9.090 957,565 +0.05(+0.55%)
May 17, 2016 8.400 9.380 8.400 9.040 1,429,355 +0.65(+7.75%)
May 16, 2016 8.410 8.560 8.080 8.390 932,323 -0.02(-0.24%)
May 13, 2016 8.580 8.580 8.340 8.410 395,285 -0.15(-1.75%)
May 12, 2016 8.550 8.850 8.400 8.560 734,871 +0.09(+1.06%)
May 11, 2016 8.600 8.790 8.420 8.470 603,530 -0.21(-2.42%)
May 10, 2016 8.250 8.720 8.200 8.680 1,051,908 +0.51(+6.24%)
May 09, 2016 8.110 8.459 8.030 8.170 859,055 +0.11(+1.36%)
May 06, 2016 7.950 8.110 7.900 8.060 297,377 +0.04(+0.50%)
May 05, 2016 8.150 8.260 7.860 8.020 637,665 -0.03(-0.37%)
May 04, 2016 8.020 8.070 7.600 8.050 855,706 +0.01(+0.12%)
May 03, 2016 7.910 8.250 7.780 8.040 878,753 -0.02(-0.25%)
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.