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 (%)
Aug 31, 2012 4.570 4.640 4.400 4.540 515,409 +0.06(+1.34%)
Aug 30, 2012 4.730 4.770 4.420 4.480 501,528 -0.23(-4.88%)
Aug 29, 2012 4.830 4.860 4.580 4.710 443,079 -0.13(-2.69%)
Aug 27, 2012 4.890 4.990 4.760 4.840 305,762 -0.05(-1.02%)
Aug 24, 2012 4.820 5.070 4.820 4.890 915,416 +0.05(+1.03%)
Aug 23, 2012 4.500 5.100 4.430 4.840 844,927 +0.33(+7.32%)
Aug 22, 2012 4.560 4.600 4.480 4.510 340,167 -0.04(-0.88%)
Aug 21, 2012 4.630 4.680 4.450 4.550 455,547 +0.02(+0.44%)
Aug 20, 2012 4.670 4.690 4.470 4.530 453,776 -0.14(-3.00%)
Aug 17, 2012 4.530 4.700 4.530 4.670 356,034 +0.12(+2.64%)
Aug 16, 2012 4.470 4.650 4.430 4.550 478,254 +0.04(+0.89%)
Aug 15, 2012 4.510 4.590 4.420 4.510 257,688 -0.08(-1.74%)
Aug 14, 2012 4.460 4.729 4.450 4.590 445,613 +0.13(+2.91%)
Aug 13, 2012 4.660 4.660 4.400 4.460 371,649 -0.20(-4.29%)
Aug 10, 2012 4.500 4.860 4.500 4.660 607,851 +0.16(+3.56%)
Aug 09, 2012 4.380 4.620 4.230 4.500 325,562 +0.06(+1.35%)
Aug 08, 2012 4.670 4.770 4.350 4.440 551,734 -0.30(-6.33%)
Aug 07, 2012 4.530 4.920 4.520 4.740 717,754 +0.22(+4.87%)
Aug 06, 2012 4.520 4.750 4.470 4.520 693,255 +0.02(+0.44%)
Aug 03, 2012 4.880 4.980 4.370 4.500 1,072,835 -0.08(-1.75%)
Aug 02, 2012 3.760 4.650 3.700 4.580 1,247,256 +0.74(+19.27%)
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.