Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mitek Systems Inc
(NQ:
MITK
)
12.55
+0.05 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
9.010
9.010
8.650
8.760
171,523
-0.17(-1.90%)
Jan 30, 2012
8.550
8.960
8.150
8.930
388,095
+0.24(+2.76%)
Jan 27, 2012
8.650
8.850
8.650
8.690
154,593
+0.04(+0.46%)
Jan 26, 2012
8.960
9.170
8.570
8.650
317,468
-0.31(-3.51%)
Jan 25, 2012
8.970
9.150
8.807
8.965
279,268
+0.04(+0.39%)
Jan 24, 2012
8.750
9.190
8.550
8.930
342,600
+0.17(+1.94%)
Jan 23, 2012
8.700
8.970
8.600
8.760
195,780
+0.05(+0.57%)
Jan 20, 2012
8.810
9.000
8.550
8.710
379,869
-0.18(-2.02%)
Jan 19, 2012
8.750
9.300
8.740
8.890
575,485
+0.15(+1.72%)
Jan 18, 2012
8.680
8.840
8.520
8.740
319,499
+0.01(+0.11%)
Jan 17, 2012
9.300
9.300
8.650
8.730
573,266
-0.41(-4.49%)
Jan 13, 2012
8.820
9.220
8.510
9.140
785,417
+0.31(+3.51%)
Jan 12, 2012
8.250
8.959
8.150
8.830
1,580,042
+0.75(+9.28%)
Jan 11, 2012
7.380
8.110
7.300
8.080
582,540
+0.74(+10.08%)
Jan 10, 2012
7.400
7.550
7.290
7.340
192,743
+0.07(+0.96%)
Jan 09, 2012
7.400
7.420
7.210
7.270
185,690
-0.05(-0.68%)
Jan 06, 2012
7.130
7.612
7.100
7.320
490,726
+0.24(+3.39%)
Jan 05, 2012
7.020
7.360
7.000
7.080
346,654
+0.06(+0.85%)
Jan 04, 2012
7.150
7.270
6.960
7.020
224,674
-0.23(-3.17%)
Dec 30, 2011
7.240
7.570
7.160
7.250
347,086
+0.01(+0.14%)
Dec 29, 2011
7.160
7.590
7.150
7.240
246,824
+0.04(+0.56%)
Dec 28, 2011
7.400
7.480
7.110
7.200
189,070
-0.24(-3.23%)
Dec 27, 2011
8.010
8.075
7.410
7.440
265,929
-0.54(-6.83%)
Dec 23, 2011
7.770
8.141
7.770
7.985
216,790
+0.29(+3.84%)
Dec 21, 2011
7.410
7.750
7.250
7.690
245,971
+0.29(+3.92%)
Dec 20, 2011
7.190
7.810
7.190
7.400
392,587
+0.29(+4.08%)
Dec 19, 2011
7.130
7.320
7.050
7.110
230,328
-0.03(-0.42%)
Dec 16, 2011
7.320
7.500
7.010
7.140
299,477
-0.15(-2.06%)
Dec 15, 2011
7.660
7.720
7.220
7.290
301,966
-0.34(-4.46%)
Dec 14, 2011
7.880
7.880
7.545
7.630
572,557
-0.34(-4.27%)
Dec 13, 2011
8.170
8.381
7.880
7.970
288,548
-0.09(-1.12%)
Dec 12, 2011
8.400
8.400
7.990
8.060
354,207
-0.50(-5.84%)
Dec 09, 2011
8.390
8.669
8.290
8.560
416,572
+0.26(+3.13%)
Dec 08, 2011
8.180
8.680
7.990
8.300
617,212
+0.00(+0.00%)
Dec 07, 2011
7.400
8.660
7.200
8.300
1,275,418
+0.86(+11.56%)
Dec 06, 2011
7.160
7.560
6.960
7.440
277,073
+0.24(+3.33%)
Dec 05, 2011
7.380
7.630
7.100
7.200
284,070
-0.11(-1.50%)
Dec 02, 2011
7.710
7.780
7.180
7.310
409,581
-0.38(-4.94%)
Dec 01, 2011
7.290
7.760
7.180
7.690
544,459
+0.36(+4.91%)
Nov 30, 2011
6.680
7.500
6.550
7.330
1,272,578
+0.73(+11.06%)
Nov 29, 2011
7.060
7.140
6.540
6.600
960,607
-0.51(-7.17%)
Nov 28, 2011
7.660
7.850
7.070
7.110
415,845
-0.19(-2.60%)
Nov 25, 2011
7.400
7.500
7.203
7.300
82,105
-0.17(-2.28%)
Nov 23, 2011
7.760
7.820
7.180
7.470
596,035
-0.51(-6.39%)
Nov 22, 2011
7.660
8.185
7.620
7.980
403,328
+0.31(+4.04%)
Nov 21, 2011
7.680
7.820
7.510
7.670
322,985
-0.26(-3.28%)
Nov 18, 2011
7.940
7.990
7.510
7.930
563,941
+0.12(+1.54%)
Nov 17, 2011
8.340
8.340
7.764
7.810
776,754
-0.55(-6.52%)
Nov 16, 2011
9.080
9.080
8.342
8.355
651,817
-0.79(-8.69%)
Nov 15, 2011
8.090
9.170
8.000
9.150
2,062,068
-0.21(-2.24%)
Nov 14, 2011
9.390
9.560
9.050
9.360
681,265
-0.19(-1.99%)
Nov 11, 2011
8.010
9.750
7.800
9.550
1,310,030
+1.38(+16.89%)
Nov 10, 2011
8.880
8.940
7.880
8.170
682,036
-0.55(-6.31%)
Nov 09, 2011
9.090
9.230
8.550
8.720
616,080
-0.60(-6.44%)
Nov 08, 2011
9.320
9.670
9.060
9.320
221,256
+0.04(+0.43%)
Nov 07, 2011
9.800
9.875
8.850
9.280
605,576
-0.67(-6.73%)
Nov 04, 2011
10.06
10.15
9.800
9.950
144,537
-0.14(-1.39%)
Nov 03, 2011
10.31
10.35
9.500
10.09
299,053
-0.16(-1.56%)
Nov 02, 2011
10.04
10.35
9.900
10.25
186,940
+0.30(+3.02%)
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
.