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, 2016 7.770 7.800 7.660 7.770 199,061 -0.04(-0.51%)
Aug 30, 2016 7.720 7.890 7.678 7.810 248,544 +0.18(+2.36%)
Aug 29, 2016 7.750 7.750 7.590 7.630 126,640 -0.08(-1.04%)
Aug 26, 2016 7.680 7.810 7.670 7.710 152,509 +0.05(+0.65%)
Aug 25, 2016 7.450 7.690 7.440 7.660 253,797 +0.14(+1.86%)
Aug 24, 2016 7.780 7.830 7.500 7.520 299,395 -0.26(-3.34%)
Aug 23, 2016 7.800 7.855 7.692 7.780 233,603 +0.00(+0.00%)
Aug 22, 2016 7.730 7.870 7.700 7.780 267,162 -0.02(-0.26%)
Aug 19, 2016 7.830 7.970 7.770 7.800 322,941 -0.03(-0.38%)
Aug 18, 2016 7.760 7.840 7.710 7.830 153,850 +0.05(+0.64%)
Aug 17, 2016 7.840 7.880 7.710 7.780 211,994 -0.04(-0.51%)
Aug 16, 2016 8.010 8.015 7.810 7.820 322,229 -0.24(-2.98%)
Aug 15, 2016 8.170 8.200 8.020 8.060 342,379 +0.06(+0.75%)
Aug 12, 2016 7.770 8.015 7.700 8.000 580,458 +0.16(+2.04%)
Aug 11, 2016 7.570 7.900 7.570 7.840 607,074 +0.28(+3.70%)
Aug 10, 2016 7.430 7.580 7.330 7.560 487,880 +0.08(+1.07%)
Aug 09, 2016 7.340 7.560 7.280 7.480 499,437 +0.22(+3.03%)
Aug 08, 2016 7.180 7.260 7.150 7.260 440,858 +0.04(+0.55%)
Aug 05, 2016 7.120 7.280 7.100 7.220 348,677 +0.14(+1.98%)
Aug 04, 2016 7.030 7.150 7.030 7.080 265,465 +0.01(+0.14%)
Aug 03, 2016 7.150 7.200 7.020 7.070 414,940 -0.12(-1.67%)
Aug 02, 2016 7.080 7.380 7.080 7.190 711,354 +0.12(+1.70%)
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.