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, 2020
9.730
10.50
9.600
9.760
768,000
+0.41(+4.39%)
Jan 30, 2020
8.960
9.570
8.930
9.350
447,081
+0.35(+3.89%)
Jan 29, 2020
9.020
9.100
8.930
9.000
189,478
+0.00(+0.00%)
Jan 28, 2020
9.150
9.200
8.985
9.000
242,407
-0.08(-0.88%)
Jan 27, 2020
9.050
9.160
8.960
9.080
358,642
-0.09(-0.98%)
Jan 24, 2020
9.280
9.300
9.060
9.170
275,000
-0.02(-0.22%)
Jan 23, 2020
9.070
9.300
9.010
9.190
264,805
+0.08(+0.88%)
Jan 22, 2020
9.210
9.380
9.095
9.110
205,947
-0.09(-0.98%)
Jan 21, 2020
9.430
9.480
9.170
9.200
329,635
-0.22(-2.34%)
Jan 17, 2020
9.690
9.690
9.340
9.420
874,600
-0.18(-1.87%)
Jan 16, 2020
9.220
9.690
9.150
9.600
499,642
+0.45(+4.92%)
Jan 15, 2020
8.880
9.340
8.875
9.150
789,786
+0.30(+3.45%)
Jan 14, 2020
8.730
8.980
8.707
8.845
631,976
+0.12(+1.32%)
Jan 13, 2020
8.400
8.830
8.372
8.730
582,644
+0.30(+3.56%)
Jan 10, 2020
8.050
8.900
8.000
8.430
672,900
+0.44(+5.51%)
Jan 09, 2020
8.070
8.090
7.950
7.990
262,704
-0.01(-0.12%)
Jan 08, 2020
7.790
8.050
7.790
8.000
313,402
+0.18(+2.30%)
Jan 07, 2020
7.760
7.990
7.760
7.820
357,198
+0.03(+0.32%)
Jan 06, 2020
7.780
7.909
7.730
7.795
220,334
-0.01(-0.19%)
Jan 03, 2020
7.740
7.940
7.740
7.810
192,900
-0.01(-0.13%)
Jan 02, 2020
7.730
7.830
7.680
7.820
250,550
+0.17(+2.22%)
Dec 31, 2019
7.680
7.770
7.620
7.650
215,200
-0.04(-0.52%)
Dec 30, 2019
7.670
7.820
7.600
7.690
338,946
+0.06(+0.79%)
Dec 27, 2019
7.640
7.680
7.490
7.630
247,800
-0.05(-0.65%)
Dec 26, 2019
7.770
7.945
7.630
7.680
276,102
-0.11(-1.41%)
Dec 24, 2019
7.510
7.850
7.470
7.790
263,100
+0.20(+2.64%)
Dec 23, 2019
7.620
7.720
7.500
7.590
371,673
-0.01(-0.13%)
Dec 20, 2019
7.650
7.890
7.460
7.600
1,016,200
+0.34(+4.68%)
Dec 19, 2019
7.400
7.450
7.230
7.260
297,079
-0.16(-2.09%)
Dec 18, 2019
7.250
7.500
7.250
7.415
429,598
+0.16(+2.13%)
Dec 17, 2019
7.240
7.350
7.200
7.260
251,357
+0.02(+0.28%)
Dec 16, 2019
7.080
7.390
7.080
7.240
476,801
+0.15(+2.12%)
Dec 13, 2019
7.120
7.190
7.060
7.090
230,200
-0.02(-0.28%)
Dec 12, 2019
7.180
7.210
7.080
7.110
260,842
-0.06(-0.84%)
Dec 11, 2019
7.300
7.300
7.090
7.170
254,109
-0.07(-0.97%)
Dec 10, 2019
7.240
7.340
7.170
7.240
191,827
-0.02(-0.28%)
Dec 09, 2019
7.290
7.390
7.200
7.260
422,398
-0.04(-0.55%)
Dec 06, 2019
7.280
7.430
7.270
7.300
235,600
+0.00(+0.00%)
Dec 05, 2019
7.150
7.430
7.070
7.300
403,624
+0.23(+3.25%)
Dec 04, 2019
7.120
7.120
7.010
7.070
328,983
-0.03(-0.42%)
Dec 03, 2019
7.000
7.130
6.970
7.100
400,721
+0.07(+1.00%)
Dec 02, 2019
7.130
7.200
6.960
7.030
430,425
-0.10(-1.40%)
Nov 29, 2019
7.210
7.280
7.130
7.130
177,600
-0.11(-1.52%)
Nov 27, 2019
7.150
7.360
7.110
7.240
225,200
+0.07(+0.91%)
Nov 26, 2019
7.380
7.480
7.170
7.175
246,651
-0.21(-2.78%)
Nov 25, 2019
7.270
7.580
7.240
7.380
521,573
+0.14(+1.93%)
Nov 22, 2019
7.320
7.380
7.120
7.240
675,000
-0.07(-0.96%)
Nov 21, 2019
7.290
7.338
7.220
7.310
476,130
+0.08(+1.11%)
Nov 20, 2019
7.220
7.330
7.170
7.230
496,138
+0.03(+0.42%)
Nov 19, 2019
7.230
7.300
7.030
7.200
720,707
-0.14(-1.91%)
Nov 18, 2019
7.180
7.530
7.180
7.340
657,170
+0.15(+2.09%)
Nov 15, 2019
7.500
7.545
7.140
7.190
1,499,900
-0.52(-6.74%)
Nov 14, 2019
7.960
8.030
7.420
7.710
1,334,018
-0.34(-4.22%)
Nov 13, 2019
7.880
8.230
7.840
8.050
495,298
+0.15(+1.90%)
Nov 12, 2019
7.940
7.940
7.600
7.900
891,142
-0.04(-0.50%)
Nov 11, 2019
7.950
8.100
7.700
7.940
1,008,355
-0.16(-1.98%)
Nov 08, 2019
9.750
9.750
8.010
8.100
2,227,200
-1.70(-17.35%)
Nov 07, 2019
9.470
9.970
9.070
9.800
575,422
-0.04(-0.41%)
Nov 06, 2019
9.730
9.900
9.707
9.840
311,870
+0.11(+1.13%)
Nov 05, 2019
9.590
9.800
9.590
9.730
219,225
+0.14(+1.46%)
Nov 04, 2019
9.680
9.680
9.440
9.590
269,316
-0.01(-0.10%)
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
.