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

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 7.240 7.630 7.070 7.400 993,877 +0.09(+1.23%)
Apr 28, 2016 6.570 7.490 6.570 7.310 2,801,244 +1.06(+16.96%)
Apr 27, 2016 6.430 6.470 6.150 6.250 522,981 -0.19(-2.95%)
Apr 26, 2016 6.030 6.500 5.960 6.440 518,343 +0.41(+6.80%)
Apr 25, 2016 6.140 6.164 5.980 6.030 319,560 -0.10(-1.63%)
Apr 22, 2016 6.080 6.190 5.910 6.130 275,091 +0.03(+0.49%)
Apr 21, 2016 6.140 6.200 5.980 6.100 303,150 -0.02(-0.33%)
Apr 20, 2016 5.880 6.200 5.800 6.120 377,002 +0.24(+4.08%)
Apr 19, 2016 5.980 6.100 5.850 5.880 297,518 -0.17(-2.81%)
Apr 18, 2016 6.070 6.190 5.950 6.050 385,269 -0.07(-1.14%)
Apr 15, 2016 6.050 6.180 5.880 6.120 453,305 +0.17(+2.86%)
Apr 14, 2016 5.920 6.100 5.920 5.950 346,995 -0.04(-0.67%)
Apr 13, 2016 5.600 6.140 5.530 5.990 662,370 +0.37(+6.58%)
Apr 12, 2016 6.110 6.130 5.605 5.620 1,094,863 -0.49(-8.02%)
Apr 11, 2016 6.310 6.380 6.080 6.110 609,575 -0.25(-3.93%)
Apr 08, 2016 6.510 6.603 6.110 6.360 711,755 -0.13(-2.00%)
Apr 07, 2016 6.680 6.710 6.420 6.490 284,378 -0.19(-2.84%)
Apr 06, 2016 6.600 6.770 6.590 6.680 345,715 +0.07(+1.06%)
Apr 05, 2016 6.450 6.680 6.400 6.610 412,063 +0.13(+2.01%)
Apr 04, 2016 6.700 6.760 6.455 6.480 506,135 -0.23(-3.43%)
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.