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

Mitek Systems Inc (NQ: MITK )

12.88 +0.43 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2015 3.790 3.890 3.760 3.790 141,992 -0.02(-0.39%)
Jun 29, 2015 4.000 4.050 3.780 3.805 261,228 -0.19(-4.64%)
Jun 26, 2015 3.960 3.990 3.860 3.990 237,250 +0.04(+1.01%)
Jun 25, 2015 3.910 3.960 3.870 3.950 169,643 +0.01(+0.25%)
Jun 24, 2015 3.920 3.940 3.730 3.940 228,596 +0.05(+1.29%)
Jun 23, 2015 3.970 4.010 3.870 3.890 695,260 -0.08(-2.02%)
Jun 22, 2015 3.920 3.980 3.810 3.970 407,558 +0.11(+2.85%)
Jun 19, 2015 3.880 3.880 3.810 3.860 104,915 +0.01(+0.26%)
Jun 18, 2015 3.790 3.850 3.770 3.850 83,969 +0.03(+0.79%)
Jun 17, 2015 3.840 3.870 3.800 3.820 84,422 -0.01(-0.26%)
Jun 16, 2015 3.820 3.870 3.760 3.830 54,496 -0.01(-0.26%)
Jun 15, 2015 3.750 3.890 3.741 3.840 160,991 -0.01(-0.26%)
Jun 12, 2015 3.910 3.910 3.760 3.850 177,797 -0.04(-1.03%)
Jun 11, 2015 3.980 3.980 3.870 3.890 218,996 -0.08(-2.02%)
Jun 10, 2015 3.950 4.000 3.830 3.970 269,825 +0.02(+0.51%)
Jun 09, 2015 3.920 4.010 3.770 3.950 419,583 +0.03(+0.77%)
Jun 08, 2015 3.810 3.920 3.800 3.920 269,913 +0.14(+3.70%)
Jun 05, 2015 3.750 3.800 3.620 3.780 154,434 +0.05(+1.34%)
Jun 04, 2015 3.720 3.850 3.590 3.730 381,874 +0.01(+0.27%)
Jun 03, 2015 3.620 3.750 3.620 3.720 304,080 +0.11(+3.05%)
Jun 02, 2015 3.400 3.680 3.390 3.610 452,552 +0.22(+6.49%)
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.