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

Mitek Systems Inc (NQ: MITK )

13.38 +0.29 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2017 8.350 8.750 8.050 8.750 1,502,872 +0.65(+8.02%)
Apr 27, 2017 8.200 8.225 7.900 8.100 437,384 -0.10(-1.22%)
Apr 26, 2017 8.050 8.250 7.950 8.200 469,845 +0.20(+2.50%)
Apr 25, 2017 8.150 8.250 7.800 8.000 787,064 -0.10(-1.23%)
Apr 24, 2017 7.250 8.250 7.200 8.100 2,000,522 +0.95(+13.29%)
Apr 21, 2017 7.350 7.390 7.050 7.150 271,178 -0.20(-2.72%)
Apr 20, 2017 7.050 7.550 6.960 7.350 583,303 +0.35(+5.00%)
Apr 19, 2017 7.200 7.200 7.000 7.000 167,981 -0.15(-2.10%)
Apr 18, 2017 7.250 7.300 7.000 7.150 289,962 +0.05(+0.70%)
Apr 17, 2017 7.100 7.250 7.050 7.100 240,149 -0.05(-0.70%)
Apr 13, 2017 7.150 7.200 6.950 7.150 290,193 -0.05(-0.69%)
Apr 12, 2017 7.350 7.400 7.150 7.200 238,159 -0.10(-1.37%)
Apr 11, 2017 7.200 7.395 7.100 7.300 358,887 +0.05(+0.69%)
Apr 10, 2017 7.550 7.550 7.200 7.250 534,381 -0.25(-3.33%)
Apr 07, 2017 6.750 7.600 6.750 7.500 769,238 +0.70(+10.29%)
Apr 06, 2017 6.800 6.850 6.650 6.800 219,734 +0.00(+0.00%)
Apr 05, 2017 6.650 7.100 6.650 6.800 613,263 +0.20(+3.03%)
Apr 04, 2017 6.450 6.650 6.450 6.600 372,133 +0.15(+2.33%)
Apr 03, 2017 6.650 6.725 6.450 6.450 268,431 -0.20(-3.01%)
Mar 31, 2017 6.550 6.700 6.425 6.650 197,321 +0.05(+0.76%)
Mar 30, 2017 6.300 6.600 6.250 6.600 325,020 +0.35(+5.60%)
Mar 29, 2017 6.350 6.400 6.200 6.250 439,881 -0.10(-1.57%)
Mar 28, 2017 6.300 6.400 6.300 6.350 163,990 +0.05(+0.79%)
Mar 27, 2017 6.500 6.550 6.250 6.300 406,737 -0.20(-3.08%)
Mar 24, 2017 6.300 6.650 6.250 6.500 598,359 +0.25(+4.00%)
Mar 23, 2017 5.950 6.350 5.950 6.250 580,065 +0.30(+5.04%)
Mar 22, 2017 5.850 6.000 5.800 5.950 216,342 +0.10(+1.71%)
Mar 21, 2017 6.000 6.100 5.850 5.850 264,808 -0.15(-2.50%)
Mar 20, 2017 5.850 6.050 5.850 6.000 286,510 +0.15(+2.56%)
Mar 17, 2017 6.000 6.000 5.850 5.850 308,170 -0.20(-3.31%)
Mar 16, 2017 5.950 6.050 5.800 6.050 299,465 +0.15(+2.54%)
Mar 15, 2017 5.800 5.950 5.650 5.900 269,322 +0.20(+3.51%)
Mar 14, 2017 5.900 5.900 5.700 5.700 176,841 -0.25(-4.20%)
Mar 13, 2017 6.000 6.075 5.895 5.950 161,177 -0.05(-0.83%)
Mar 10, 2017 5.850 6.130 5.808 6.000 255,450 +0.15(+2.56%)
Mar 09, 2017 5.800 5.900 5.750 5.850 99,742 +0.05(+0.86%)
Mar 08, 2017 5.750 5.925 5.750 5.800 181,926 +0.05(+0.87%)
Mar 07, 2017 5.750 5.950 5.700 5.750 234,241 -0.05(-0.86%)
Mar 06, 2017 5.900 5.950 5.800 5.800 172,912 -0.20(-3.33%)
Mar 03, 2017 6.050 6.100 5.850 6.000 157,832 -0.05(-0.83%)
Mar 02, 2017 6.300 6.300 6.050 6.050 259,471 -0.25(-3.97%)
Mar 01, 2017 6.350 6.350 6.200 6.300 262,444 +0.05(+0.80%)
Feb 28, 2017 6.050 6.355 6.025 6.250 475,086 +0.20(+3.31%)
Feb 27, 2017 5.850 6.050 5.850 6.050 239,857 +0.20(+3.42%)
Feb 24, 2017 5.750 5.900 5.750 5.850 103,251 +0.05(+0.86%)
Feb 23, 2017 6.000 6.025 5.750 5.800 258,420 -0.20(-3.33%)
Feb 22, 2017 6.000 6.075 5.950 6.000 184,327 -0.05(-0.83%)
Feb 21, 2017 6.100 6.100 5.875 6.050 236,369 -0.05(-0.82%)
Feb 17, 2017 6.100 6.100 6.100 0 +0.15(+2.52%)
Feb 16, 2017 6.000 6.100 5.850 5.950 294,466 -0.05(-0.83%)
Feb 15, 2017 5.800 6.050 5.700 6.000 376,853 +0.20(+3.45%)
Feb 14, 2017 5.700 5.850 5.575 5.800 339,773 +0.10(+1.75%)
Feb 13, 2017 5.600 5.700 5.500 5.700 360,583 +0.10(+1.79%)
Feb 10, 2017 5.800 5.800 5.525 5.600 412,624 -0.15(-2.61%)
Feb 09, 2017 5.650 5.850 5.600 5.750 252,887 +0.10(+1.77%)
Feb 08, 2017 5.800 5.800 5.550 5.650 380,452 -0.10(-1.74%)
Feb 07, 2017 6.100 6.150 5.750 5.750 417,056 -0.35(-5.74%)
Feb 06, 2017 6.100 6.150 5.900 6.100 270,827 +0.00(+0.00%)
Feb 03, 2017 6.000 6.300 5.850 6.100 512,622 +0.05(+0.83%)
Feb 02, 2017 6.450 6.700 5.925 6.050 681,925 -0.40(-6.20%)
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.