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 -0.31 (-2.40%)
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 (%)
Aug 29, 2014 2.250 2.470 2.470 2.470 768,500 +0.21(+9.05%)
Aug 28, 2014 2.240 2.290 2.180 2.265 210,767 +0.04(+1.57%)
Aug 27, 2014 2.200 2.230 2.164 2.230 169,227 +0.04(+1.83%)
Aug 26, 2014 2.220 2.220 2.173 2.190 408,390 -0.06(-2.67%)
Aug 25, 2014 2.270 2.300 2.233 2.250 375,832 -0.03(-1.32%)
Aug 22, 2014 2.250 2.290 2.220 2.280 215,273 +0.00(+0.00%)
Aug 21, 2014 2.250 2.330 2.210 2.280 424,465 +0.00(+0.00%)
Aug 20, 2014 2.370 2.380 2.230 2.280 681,344 -0.13(-5.39%)
Aug 19, 2014 2.500 2.620 2.330 2.410 732,025 -0.09(-3.60%)
Aug 18, 2014 3.030 3.030 2.150 2.500 2,888,411 -0.55(-18.03%)
Aug 15, 2014 3.140 3.110 3.000 3.050 145,397 -0.06(-1.93%)
Aug 14, 2014 3.170 3.170 3.100 3.110 107,615 -0.06(-1.89%)
Aug 13, 2014 3.160 3.180 3.100 3.170 74,628 +0.00(+0.00%)
Aug 12, 2014 3.060 3.170 2.990 3.170 190,610 +0.10(+3.26%)
Aug 11, 2014 3.020 3.100 2.980 3.070 166,650 +0.05(+1.66%)
Aug 08, 2014 3.060 3.090 3.000 3.020 154,005 -0.02(-0.66%)
Aug 07, 2014 3.040 3.130 3.010 3.040 122,962 +0.03(+1.00%)
Aug 06, 2014 3.010 3.050 3.000 3.010 106,092 -0.06(-1.95%)
Aug 05, 2014 3.150 3.160 3.000 3.070 142,593 -0.04(-1.29%)
Aug 04, 2014 3.100 3.130 3.000 3.110 129,391 +0.04(+1.30%)
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.