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

Mitek Systems Inc (NQ: MITK )

13.37 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 3.380 3.435 3.250 3.300 173,931 -0.12(-3.51%)
Aug 28, 2015 3.450 3.490 3.380 3.420 44,451 +0.03(+0.88%)
Aug 27, 2015 3.340 3.460 3.280 3.390 57,333 +0.11(+3.35%)
Aug 26, 2015 3.220 3.300 3.170 3.280 106,873 +0.12(+3.80%)
Aug 25, 2015 3.270 3.410 3.150 3.160 100,179 -0.02(-0.63%)
Aug 24, 2015 3.000 3.300 2.710 3.180 262,314 -0.09(-2.75%)
Aug 21, 2015 3.360 3.500 3.260 3.270 193,220 -0.13(-3.82%)
Aug 20, 2015 3.500 3.590 3.390 3.400 103,357 -0.14(-3.95%)
Aug 19, 2015 3.420 3.580 3.370 3.540 106,929 +0.11(+3.21%)
Aug 18, 2015 3.540 3.620 3.410 3.430 154,305 -0.14(-3.92%)
Aug 17, 2015 3.590 3.660 3.520 3.570 102,143 -0.06(-1.65%)
Aug 14, 2015 3.530 3.700 3.530 3.630 126,966 +0.08(+2.25%)
Aug 13, 2015 3.610 3.670 3.520 3.550 61,923 -0.09(-2.47%)
Aug 12, 2015 3.590 3.650 3.560 3.640 90,585 +0.00(+0.00%)
Aug 11, 2015 3.610 3.650 3.540 3.640 103,693 +0.00(+0.00%)
Aug 10, 2015 3.680 3.810 3.520 3.640 88,987 +0.01(+0.28%)
Aug 07, 2015 3.650 3.710 3.547 3.630 115,856 +0.00(+0.00%)
Aug 06, 2015 3.750 3.754 3.580 3.630 104,977 -0.13(-3.46%)
Aug 05, 2015 3.850 3.850 3.710 3.760 143,186 -0.01(-0.27%)
Aug 04, 2015 3.680 3.830 3.600 3.770 281,447 +0.14(+3.86%)
Aug 03, 2015 3.590 3.840 3.530 3.630 405,471 +0.01(+0.28%)
Jul 31, 2015 3.560 3.680 3.457 3.620 111,450 +0.11(+3.13%)
Jul 30, 2015 3.580 3.610 3.450 3.510 93,635 -0.05(-1.40%)
Jul 29, 2015 3.410 3.580 3.410 3.560 125,659 +0.12(+3.49%)
Jul 28, 2015 3.400 3.510 3.280 3.440 254,990 +0.01(+0.29%)
Jul 27, 2015 3.640 3.760 3.390 3.430 410,239 -0.33(-8.78%)
Jul 24, 2015 4.070 4.230 3.680 3.760 1,434,569 -0.08(-2.08%)
Jul 23, 2015 3.990 4.000 3.800 3.840 315,239 -0.11(-2.78%)
Jul 22, 2015 3.980 4.000 3.900 3.950 250,293 -0.03(-0.75%)
Jul 21, 2015 3.950 4.000 3.920 3.980 230,018 +0.07(+1.79%)
Jul 20, 2015 3.850 3.920 3.800 3.910 138,344 +0.08(+2.09%)
Jul 17, 2015 3.830 3.850 3.790 3.830 47,321 +0.00(+0.00%)
Jul 16, 2015 3.770 3.850 3.740 3.830 32,670 +0.06(+1.59%)
Jul 15, 2015 3.800 3.800 3.690 3.770 57,400 -0.06(-1.57%)
Jul 14, 2015 3.730 3.850 3.730 3.830 47,557 +0.08(+2.13%)
Jul 13, 2015 3.700 3.810 3.700 3.750 58,740 +0.02(+0.54%)
Jul 10, 2015 3.700 3.750 3.570 3.730 144,328 +0.08(+2.19%)
Jul 09, 2015 3.600 3.650 3.600 3.650 75,650 +0.10(+2.82%)
Jul 08, 2015 3.700 3.780 3.550 3.550 92,452 -0.15(-4.05%)
Jul 07, 2015 3.610 3.700 3.470 3.700 177,546 +0.09(+2.49%)
Jul 06, 2015 3.560 3.650 3.560 3.610 89,636 -0.06(-1.63%)
Jul 02, 2015 3.640 3.670 3.670 3.670 78,800 +0.00(+0.00%)
Jul 01, 2015 3.790 3.820 3.530 3.670 213,532 -0.12(-3.17%)
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.