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 -0.15 (-1.19%)
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 (%)
May 31, 2018 8.900 8.900 8.625 8.650 165,224 -0.25(-2.81%)
May 30, 2018 8.750 8.900 8.633 8.900 345,094 +0.20(+2.30%)
May 29, 2018 8.650 8.750 8.550 8.700 125,187 +0.00(+0.00%)
May 25, 2018 8.700 8.700 8.700 0 +0.15(+1.75%)
May 24, 2018 8.700 8.700 8.500 8.550 109,338 -0.15(-1.72%)
May 23, 2018 8.600 8.700 8.481 8.700 103,141 +0.20(+2.35%)
May 22, 2018 8.750 8.750 8.400 8.500 143,039 -0.25(-2.86%)
May 21, 2018 8.700 8.890 8.500 8.750 234,133 +0.15(+1.74%)
May 18, 2018 8.700 8.925 8.550 8.600 175,878 -0.10(-1.15%)
May 17, 2018 8.500 8.700 8.400 8.700 121,253 +0.20(+2.35%)
May 16, 2018 8.400 8.600 8.350 8.500 185,782 +0.05(+0.59%)
May 15, 2018 8.500 8.550 8.350 8.450 161,655 -0.15(-1.74%)
May 14, 2018 8.700 8.845 8.500 8.600 152,075 -0.05(-0.58%)
May 11, 2018 8.650 8.700 8.525 8.650 153,878 +0.00(+0.00%)
May 10, 2018 8.900 8.950 8.600 8.650 147,222 -0.25(-2.81%)
May 09, 2018 8.850 8.950 8.750 8.900 154,131 +0.10(+1.14%)
May 08, 2018 8.850 8.950 8.650 8.800 203,913 -0.10(-1.12%)
May 07, 2018 8.850 9.000 8.650 8.900 186,890 +0.05(+0.56%)
May 04, 2018 8.800 8.975 8.575 8.850 377,123 +0.00(+0.00%)
May 03, 2018 8.750 8.900 8.450 8.850 282,137 -0.15(-1.67%)
May 02, 2018 7.950 9.000 7.900 9.000 1,053,731 +1.05(+13.21%)
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.