Skip to main content

Mitek Systems Inc (NQ: MITK )

12.68 -0.20 (-1.55%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.400 2.450 2.260 2.410 177,305 +0.02(+0.84%)
Sep 29, 2014 2.400 2.450 2.330 2.390 200,447 -0.03(-1.24%)
Sep 26, 2014 2.350 2.450 2.280 2.420 262,707 +0.10(+4.31%)
Sep 25, 2014 2.420 2.430 2.210 2.320 435,309 -0.10(-4.13%)
Sep 24, 2014 2.440 2.460 2.370 2.420 160,109 -0.05(-2.02%)
Sep 23, 2014 2.380 2.600 2.340 2.470 550,773 +0.09(+3.78%)
Sep 22, 2014 2.440 2.470 2.320 2.380 431,257 -0.11(-4.42%)
Sep 19, 2014 2.520 2.530 2.390 2.490 502,826 -0.03(-1.19%)
Sep 18, 2014 2.540 2.610 2.500 2.520 276,161 -0.04(-1.56%)
Sep 17, 2014 2.620 2.660 2.500 2.560 414,573 -0.04(-1.54%)
Sep 16, 2014 2.690 2.750 2.550 2.600 316,004 -0.07(-2.62%)
Sep 15, 2014 2.790 2.820 2.600 2.670 360,389 -0.10(-3.61%)
Sep 12, 2014 2.810 2.813 2.670 2.770 450,649 -0.05(-1.77%)
Sep 11, 2014 2.950 3.090 2.800 2.820 652,284 -0.18(-6.00%)
Sep 10, 2014 2.770 3.060 2.670 3.000 1,516,223 +0.18(+6.38%)
Sep 09, 2014 3.070 3.100 2.750 2.820 1,228,206 -0.15(-5.05%)
Sep 08, 2014 3.230 3.300 2.910 2.970 993,589 -0.24(-7.48%)
Sep 05, 2014 3.280 3.290 2.970 3.210 3,162,546 -0.02(-0.62%)
Sep 04, 2014 3.750 3.880 3.090 3.230 11,749,183 +0.86(+36.29%)
Sep 03, 2014 2.530 2.600 2.355 2.370 298,214 -0.18(-7.06%)
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.