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 (%)
Jan 30, 2015 3.980 3.990 3.330 3.430 928,801 -0.42(-10.91%)
Jan 29, 2015 3.660 3.890 3.550 3.850 481,647 +0.19(+5.19%)
Jan 28, 2015 3.520 3.690 3.400 3.660 416,040 +0.17(+4.87%)
Jan 27, 2015 3.200 3.500 3.200 3.490 295,038 +0.27(+8.39%)
Jan 26, 2015 3.010 3.290 3.010 3.220 309,295 +0.21(+6.98%)
Jan 23, 2015 2.970 3.100 2.970 3.010 182,783 -0.01(-0.33%)
Jan 22, 2015 3.000 3.100 2.920 3.020 291,885 +0.03(+1.00%)
Jan 21, 2015 2.960 3.120 2.938 2.990 136,755 -0.01(-0.33%)
Jan 20, 2015 3.130 3.150 2.950 3.000 200,417 -0.10(-3.23%)
Jan 16, 2015 3.092 3.150 3.040 3.100 97,507 +0.00(+0.00%)
Jan 15, 2015 3.200 3.220 3.030 3.100 92,710 -0.10(-3.13%)
Jan 14, 2015 3.030 3.225 3.030 3.200 74,171 +0.11(+3.56%)
Jan 13, 2015 3.170 3.280 3.010 3.090 167,676 -0.07(-2.22%)
Jan 12, 2015 3.110 3.160 3.010 3.160 140,964 +0.04(+1.28%)
Jan 09, 2015 3.120 3.230 3.000 3.120 135,337 -0.10(-3.11%)
Jan 08, 2015 3.090 3.230 3.040 3.220 99,653 +0.14(+4.55%)
Jan 07, 2015 3.160 3.160 3.020 3.080 143,405 -0.06(-1.91%)
Jan 06, 2015 3.290 3.300 3.120 3.140 147,878 -0.13(-3.98%)
Jan 05, 2015 3.180 3.340 3.150 3.270 132,169 +0.09(+2.83%)
Jan 02, 2015 3.360 3.360 3.180 3.180 133,210 -0.13(-3.93%)
Dec 31, 2014 3.230 3.310 3.310 3.310 336,700 +0.06(+1.85%)
Dec 30, 2014 3.430 3.440 3.170 3.250 253,125 -0.15(-4.41%)
Dec 29, 2014 3.490 3.520 3.380 3.400 182,602 -0.06(-1.73%)
Dec 26, 2014 3.470 3.550 3.400 3.460 164,316 -0.01(-0.29%)
Dec 24, 2014 3.560 3.470 3.470 3.470 101,400 -0.06(-1.70%)
Dec 23, 2014 3.540 3.590 3.500 3.530 133,644 +0.02(+0.57%)
Dec 22, 2014 3.580 3.720 3.500 3.510 206,415 -0.09(-2.50%)
Dec 19, 2014 3.480 3.640 3.380 3.600 350,839 +0.17(+4.96%)
Dec 18, 2014 3.300 3.450 3.210 3.430 282,315 +0.16(+4.89%)
Dec 17, 2014 3.180 3.330 3.080 3.270 115,725 +0.11(+3.48%)
Dec 16, 2014 3.070 3.250 3.010 3.160 219,547 +0.05(+1.61%)
Dec 15, 2014 3.130 3.270 3.100 3.110 162,738 -0.02(-0.64%)
Dec 12, 2014 3.230 3.250 3.100 3.130 111,943 -0.11(-3.40%)
Dec 11, 2014 3.130 3.380 3.110 3.240 249,228 +0.05(+1.57%)
Dec 10, 2014 3.460 3.530 3.160 3.190 414,814 -0.22(-6.45%)
Dec 09, 2014 3.450 3.450 3.320 3.410 233,514 -0.05(-1.45%)
Dec 08, 2014 3.530 3.540 3.350 3.460 405,648 -0.04(-1.14%)
Dec 05, 2014 3.300 3.550 3.250 3.500 629,642 +0.24(+7.36%)
Dec 04, 2014 3.250 3.390 3.210 3.260 456,479 +0.01(+0.31%)
Dec 03, 2014 3.260 3.310 3.200 3.250 185,573 +0.02(+0.62%)
Dec 02, 2014 3.160 3.325 3.150 3.230 247,094 +0.04(+1.25%)
Dec 01, 2014 3.450 3.450 3.170 3.190 586,237 -0.27(-7.80%)
Nov 28, 2014 3.550 3.630 3.430 3.460 124,501 -0.06(-1.70%)
Nov 26, 2014 3.520 3.520 3.520 3.520 142,700 +0.03(+0.86%)
Nov 25, 2014 3.620 3.620 3.350 3.490 334,017 -0.12(-3.32%)
Nov 24, 2014 3.800 3.800 3.450 3.610 442,815 -0.15(-3.99%)
Nov 21, 2014 3.940 3.990 3.700 3.760 284,066 -0.14(-3.59%)
Nov 20, 2014 3.770 3.940 3.640 3.900 367,855 +0.08(+2.09%)
Nov 19, 2014 4.000 4.000 3.760 3.820 338,890 -0.14(-3.54%)
Nov 18, 2014 3.790 4.100 3.790 3.960 946,627 +0.19(+5.04%)
Nov 17, 2014 3.620 3.800 3.570 3.770 480,194 +0.12(+3.29%)
Nov 14, 2014 3.570 3.680 3.500 3.650 321,725 +0.11(+3.11%)
Nov 13, 2014 3.730 3.740 3.410 3.540 518,374 -0.12(-3.28%)
Nov 12, 2014 3.350 3.740 3.330 3.660 934,215 +0.34(+10.24%)
Nov 11, 2014 3.150 3.460 3.150 3.320 750,808 +0.17(+5.40%)
Nov 10, 2014 2.860 3.200 2.860 3.150 549,248 +0.19(+6.42%)
Nov 07, 2014 3.460 3.480 2.910 2.960 2,260,664 +0.21(+7.64%)
Nov 06, 2014 2.610 2.780 2.570 2.750 335,246 +0.16(+6.18%)
Nov 05, 2014 2.710 2.720 2.550 2.590 87,188 -0.07(-2.63%)
Nov 04, 2014 2.700 2.780 2.620 2.660 98,206 -0.04(-1.48%)
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.