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 (%)
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%)
Nov 03, 2014
2.780
2.800
2.680
2.700
125,477
-0.07(-2.53%)
Oct 31, 2014
2.980
3.050
2.750
2.770
320,934
-0.13(-4.48%)
Oct 30, 2014
2.750
2.920
2.670
2.900
188,745
+0.15(+5.45%)
Oct 29, 2014
2.790
2.800
2.710
2.750
54,569
-0.03(-1.08%)
Oct 28, 2014
2.550
2.800
2.540
2.780
266,271
+0.23(+9.02%)
Oct 27, 2014
2.480
2.550
2.520
2.550
88,786
+0.03(+1.19%)
Oct 24, 2014
2.420
2.580
2.420
2.520
179,455
+0.09(+3.70%)
Oct 23, 2014
2.440
2.480
2.400
2.430
103,984
+0.03(+1.25%)
Oct 22, 2014
2.480
2.480
2.400
2.400
69,194
-0.06(-2.44%)
Oct 21, 2014
2.480
2.500
2.410
2.460
104,088
+0.02(+0.82%)
Oct 20, 2014
2.420
2.520
2.400
2.440
129,913
+0.00(+0.00%)
Oct 17, 2014
2.330
2.540
2.310
2.440
296,137
+0.14(+6.09%)
Oct 16, 2014
1.890
2.370
1.890
2.300
365,773
+0.38(+19.79%)
Oct 15, 2014
1.900
1.960
1.830
1.920
304,493
+0.01(+0.52%)
Oct 14, 2014
2.070
2.070
1.800
1.910
282,343
-0.07(-3.54%)
Oct 13, 2014
2.190
2.200
1.830
1.980
675,271
-0.26(-11.61%)
Oct 10, 2014
2.250
2.279
2.170
2.240
196,728
-0.04(-1.75%)
Oct 09, 2014
2.260
2.330
2.220
2.280
225,295
+0.03(+1.33%)
Oct 08, 2014
2.260
2.300
2.220
2.250
153,549
-0.03(-1.32%)
Oct 07, 2014
2.360
2.390
2.280
2.280
78,255
-0.08(-3.39%)
Oct 06, 2014
2.420
2.420
2.260
2.360
111,938
+0.06(+2.61%)
Oct 03, 2014
2.330
2.400
2.300
2.300
197,680
-0.03(-1.29%)
Oct 02, 2014
2.290
2.360
2.250
2.330
154,031
+0.05(+2.19%)
Oct 01, 2014
2.380
2.401
2.250
2.280
232,300
-0.13(-5.39%)
Sep 30, 2014
2.400
2.450
2.260
2.410
177,305
+0.02(+0.84%)
Sep 29, 2014
2.400
2.450
2.330
2.390
200,447
-0.03(-1.24%)
Sep 26, 2014
2.350
2.450
2.280
2.420
262,707
+0.10(+4.31%)
Sep 25, 2014
2.420
2.430
2.210
2.320
435,309
-0.10(-4.13%)
Sep 24, 2014
2.440
2.460
2.370
2.420
160,109
-0.05(-2.02%)
Sep 23, 2014
2.380
2.600
2.340
2.470
550,773
+0.09(+3.78%)
Sep 22, 2014
2.440
2.470
2.320
2.380
431,257
-0.11(-4.42%)
Sep 19, 2014
2.520
2.530
2.390
2.490
502,826
-0.03(-1.19%)
Sep 18, 2014
2.540
2.610
2.500
2.520
276,161
-0.04(-1.56%)
Sep 17, 2014
2.620
2.660
2.500
2.560
414,573
-0.04(-1.54%)
Sep 16, 2014
2.690
2.750
2.550
2.600
316,004
-0.07(-2.62%)
Sep 15, 2014
2.790
2.820
2.600
2.670
360,389
-0.10(-3.61%)
Sep 12, 2014
2.810
2.813
2.670
2.770
450,649
-0.05(-1.77%)
Sep 11, 2014
2.950
3.090
2.800
2.820
652,284
-0.18(-6.00%)
Sep 10, 2014
2.770
3.060
2.670
3.000
1,516,223
+0.18(+6.38%)
Sep 09, 2014
3.070
3.100
2.750
2.820
1,228,206
-0.15(-5.05%)
Sep 08, 2014
3.230
3.300
2.910
2.970
993,589
-0.24(-7.48%)
Sep 05, 2014
3.280
3.290
2.970
3.210
3,162,546
-0.02(-0.62%)
Sep 04, 2014
3.750
3.880
3.090
3.230
11,749,183
+0.86(+36.29%)
Sep 03, 2014
2.530
2.600
2.355
2.370
298,214
-0.18(-7.06%)
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
.