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 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
.