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

Mitek Systems Inc (NQ: MITK )

14.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2017 6.350 6.600 6.300 6.600 195,212 +0.20(+3.12%)
Jan 30, 2017 6.350 6.450 6.250 6.400 208,223 +0.00(+0.00%)
Jan 27, 2017 6.400 6.450 6.350 6.400 130,102 -0.05(-0.78%)
Jan 26, 2017 6.700 6.750 6.400 6.450 180,507 -0.30(-4.44%)
Jan 25, 2017 6.700 6.850 6.500 6.750 237,720 +0.10(+1.50%)
Jan 24, 2017 6.500 6.850 6.350 6.650 299,049 +0.15(+2.31%)
Jan 23, 2017 6.450 6.600 6.300 6.500 158,620 +0.05(+0.78%)
Jan 20, 2017 6.400 6.500 6.250 6.450 202,356 +0.05(+0.78%)
Jan 19, 2017 6.400 6.550 6.375 6.400 198,606 +0.00(+0.00%)
Jan 18, 2017 6.400 6.550 6.250 6.400 215,166 +0.05(+0.79%)
Jan 17, 2017 6.550 6.600 6.300 6.350 220,460 -0.30(-4.51%)
Jan 13, 2017 6.650 6.650 6.650 0 +0.35(+5.56%)
Jan 12, 2017 6.300 6.400 6.150 6.300 141,213 +0.00(+0.00%)
Jan 11, 2017 6.300 6.540 6.210 6.300 596,073 -0.05(-0.79%)
Jan 10, 2017 6.450 6.550 6.300 6.350 110,926 -0.15(-2.31%)
Jan 09, 2017 6.500 6.625 6.400 6.500 153,611 -0.10(-1.52%)
Jan 06, 2017 6.600 6.700 6.400 6.600 188,916 +0.05(+0.76%)
Jan 05, 2017 6.800 6.850 6.400 6.550 225,167 -0.30(-4.38%)
Jan 04, 2017 6.050 6.900 6.000 6.850 439,065 +0.75(+12.30%)
Jan 03, 2017 6.200 6.300 5.950 6.100 519,113 -0.05(-0.81%)
Dec 30, 2016 6.150 6.150 6.150 0 -0.15(-2.38%)
Dec 29, 2016 6.200 6.450 6.200 6.300 61,154 +0.05(+0.80%)
Dec 28, 2016 6.500 6.500 6.250 6.250 111,083 -0.25(-3.85%)
Dec 27, 2016 6.200 6.550 6.200 6.500 172,162 +0.25(+4.00%)
Dec 23, 2016 6.250 6.250 6.250 0 +0.15(+2.46%)
Dec 22, 2016 6.300 6.350 6.050 6.100 342,699 -0.15(-2.40%)
Dec 21, 2016 6.500 6.500 6.200 6.250 322,880 -0.25(-3.85%)
Dec 20, 2016 6.400 6.550 6.400 6.500 300,357 +0.05(+0.78%)
Dec 19, 2016 6.450 6.650 6.450 6.450 211,103 +0.05(+0.78%)
Dec 16, 2016 6.400 6.550 6.350 6.400 305,905 +0.00(+0.00%)
Dec 15, 2016 6.500 6.650 6.200 6.400 303,886 -0.05(-0.78%)
Dec 14, 2016 6.650 6.675 6.400 6.450 266,278 -0.20(-3.01%)
Dec 13, 2016 6.450 6.850 6.450 6.650 342,051 +0.20(+3.10%)
Dec 12, 2016 6.500 6.600 6.400 6.450 350,184 -0.05(-0.77%)
Dec 09, 2016 6.400 6.650 6.250 6.500 550,765 +0.35(+5.69%)
Dec 08, 2016 5.950 6.200 5.950 6.150 205,317 +0.10(+1.65%)
Dec 07, 2016 6.100 6.200 5.950 6.050 281,204 -0.05(-0.82%)
Dec 06, 2016 5.850 6.150 5.650 6.100 365,635 +0.20(+3.39%)
Dec 05, 2016 5.650 5.990 5.600 5.900 333,702 +0.30(+5.36%)
Dec 02, 2016 5.550 5.750 5.450 5.600 273,108 +0.00(+0.00%)
Dec 01, 2016 5.550 5.700 5.400 5.600 536,738 +0.00(+0.00%)
Nov 30, 2016 5.650 5.800 5.550 5.600 286,032 -0.05(-0.88%)
Nov 29, 2016 5.650 5.800 5.350 5.650 367,870 +0.10(+1.80%)
Nov 28, 2016 5.900 5.900 5.475 5.550 495,142 -0.40(-6.72%)
Nov 25, 2016 6.050 6.059 5.800 5.950 79,899 -0.05(-0.83%)
Nov 23, 2016 6.000 6.000 6.000 0 +0.25(+4.35%)
Nov 22, 2016 5.950 6.000 5.600 5.750 403,071 -0.15(-2.54%)
Nov 21, 2016 6.050 6.190 5.775 5.900 344,269 -0.05(-0.84%)
Nov 18, 2016 5.450 6.000 5.415 5.950 731,990 +0.50(+9.17%)
Nov 17, 2016 5.400 5.675 5.260 5.450 1,024,354 -0.30(-5.22%)
Nov 16, 2016 5.700 5.825 5.700 5.750 412,741 +0.05(+0.88%)
Nov 15, 2016 5.750 5.850 5.700 5.700 456,414 -0.05(-0.87%)
Nov 14, 2016 5.650 5.850 5.600 5.750 634,103 +0.15(+2.68%)
Nov 11, 2016 6.050 6.150 5.550 5.600 1,412,962 -0.50(-8.20%)
Nov 10, 2016 6.500 6.600 6.000 6.100 468,570 -0.40(-6.15%)
Nov 09, 2016 6.200 6.300 6.200 6.500 414,226 +0.10(+1.56%)
Nov 08, 2016 6.100 6.450 6.100 6.400 326,602 +0.20(+3.23%)
Nov 07, 2016 6.000 6.250 5.875 6.200 532,876 +0.40(+6.90%)
Nov 04, 2016 6.100 6.150 5.750 5.800 656,464 -0.30(-4.92%)
Nov 03, 2016 6.150 6.850 6.050 6.100 586,357 -0.35(-5.43%)
Nov 02, 2016 6.750 6.800 6.400 6.450 298,420 -0.35(-5.15%)
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.