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
)
10.88
-0.45 (-3.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2015
5.300
5.340
5.150
5.250
937,577
-0.03(-0.57%)
Nov 27, 2015
5.020
5.290
4.960
5.280
453,557
+0.28(+5.60%)
Nov 25, 2015
5.030
5.000
5.000
5.000
432,700
+0.00(+0.00%)
Nov 24, 2015
5.010
5.070
4.950
5.000
1,211,793
-0.06(-1.19%)
Nov 23, 2015
4.840
5.150
4.840
5.060
686,307
+0.17(+3.48%)
Nov 20, 2015
5.320
5.320
4.750
4.890
1,028,099
-0.38(-7.21%)
Nov 19, 2015
4.820
5.370
4.731
5.270
1,379,332
+0.45(+9.34%)
Nov 18, 2015
4.460
4.880
4.460
4.820
1,429,260
+0.32(+7.11%)
Nov 17, 2015
4.350
4.590
4.190
4.500
896,411
+0.19(+4.41%)
Nov 16, 2015
4.020
4.330
4.001
4.310
771,511
+0.23(+5.64%)
Nov 13, 2015
3.830
4.090
3.820
4.080
910,541
+0.13(+3.29%)
Nov 12, 2015
4.330
4.360
3.900
3.950
1,756,173
-0.31(-7.28%)
Nov 11, 2015
4.360
4.480
4.150
4.260
554,030
-0.14(-3.18%)
Nov 10, 2015
4.400
4.550
4.130
4.400
1,406,240
+0.04(+0.92%)
Nov 09, 2015
3.870
4.400
3.860
4.360
2,082,928
+0.41(+10.38%)
Nov 06, 2015
3.910
4.080
3.820
3.950
3,456,150
+0.51(+14.83%)
Nov 05, 2015
3.310
3.500
3.310
3.440
608,017
+0.06(+1.78%)
Nov 04, 2015
3.350
3.430
3.280
3.380
199,979
+0.07(+2.11%)
Nov 03, 2015
3.350
3.470
3.310
3.310
177,361
-0.04(-1.19%)
Nov 02, 2015
3.310
3.500
3.260
3.350
569,139
+0.08(+2.45%)
Oct 30, 2015
3.340
3.390
3.240
3.270
169,257
+0.00(+0.00%)
Oct 29, 2015
3.340
3.390
3.250
3.270
204,634
-0.08(-2.39%)
Oct 28, 2015
3.250
3.420
3.220
3.350
351,237
+0.12(+3.72%)
Oct 27, 2015
3.190
3.290
3.140
3.230
343,268
+0.01(+0.31%)
Oct 26, 2015
3.220
3.270
3.160
3.220
166,953
+0.00(+0.00%)
Oct 23, 2015
3.130
3.240
3.120
3.220
200,468
+0.09(+2.88%)
Oct 22, 2015
3.160
3.200
3.100
3.130
139,046
-0.03(-0.95%)
Oct 21, 2015
3.290
3.290
3.110
3.160
202,872
-0.04(-1.25%)
Oct 20, 2015
3.340
3.360
3.180
3.200
197,622
-0.16(-4.76%)
Oct 19, 2015
3.260
3.400
3.220
3.360
149,855
+0.14(+4.35%)
Oct 16, 2015
3.250
3.300
3.182
3.220
150,768
+0.01(+0.31%)
Oct 15, 2015
3.230
3.330
3.210
3.210
170,976
-0.02(-0.62%)
Oct 14, 2015
3.300
3.330
3.230
3.230
108,472
-0.03(-0.92%)
Oct 13, 2015
3.260
3.450
3.260
3.260
266,374
-0.02(-0.61%)
Oct 12, 2015
3.330
3.580
3.240
3.280
119,198
-0.05(-1.50%)
Oct 09, 2015
3.390
3.569
3.350
3.330
381,762
+0.01(+0.30%)
Oct 08, 2015
3.410
3.440
3.300
3.320
332,225
-0.04(-1.19%)
Oct 07, 2015
3.250
3.450
3.250
3.360
267,918
+0.14(+4.35%)
Oct 06, 2015
3.070
3.250
3.070
3.220
199,656
+0.07(+2.22%)
Oct 05, 2015
3.110
3.220
3.080
3.150
182,717
+0.08(+2.61%)
Oct 02, 2015
3.040
3.150
3.040
3.070
112,430
-0.01(-0.32%)
Oct 01, 2015
3.150
3.200
3.010
3.080
147,234
-0.11(-3.45%)
Sep 30, 2015
3.150
3.200
3.110
3.190
34,799
+0.04(+1.27%)
Sep 29, 2015
3.260
3.260
3.110
3.150
168,346
-0.11(-3.37%)
Sep 28, 2015
3.200
3.300
3.010
3.260
298,768
+0.06(+1.87%)
Sep 25, 2015
3.280
3.324
3.190
3.200
140,662
-0.05(-1.54%)
Sep 24, 2015
3.270
3.310
3.195
3.250
154,313
-0.07(-2.11%)
Sep 23, 2015
3.220
3.320
3.180
3.320
51,972
+0.05(+1.53%)
Sep 22, 2015
3.300
3.360
3.240
3.270
61,596
-0.08(-2.39%)
Sep 21, 2015
3.360
3.480
3.330
3.350
161,489
+0.00(+0.00%)
Sep 18, 2015
3.380
3.480
3.350
3.350
159,289
-0.12(-3.46%)
Sep 17, 2015
3.340
3.490
3.290
3.470
150,745
+0.10(+2.97%)
Sep 16, 2015
3.390
3.429
3.300
3.370
97,781
-0.02(-0.59%)
Sep 15, 2015
3.380
3.510
3.350
3.390
52,928
-0.01(-0.29%)
Sep 14, 2015
3.460
3.490
3.370
3.400
57,416
-0.08(-2.30%)
Sep 11, 2015
3.540
3.540
3.420
3.480
54,273
-0.09(-2.52%)
Sep 10, 2015
3.500
3.617
3.500
3.570
111,461
+0.10(+2.88%)
Sep 09, 2015
3.360
3.480
3.350
3.470
95,715
+0.12(+3.58%)
Sep 08, 2015
3.320
3.385
3.290
3.350
84,061
+0.08(+2.45%)
Sep 04, 2015
3.130
3.270
3.270
3.270
108,300
+0.09(+2.83%)
Sep 03, 2015
3.240
3.300
3.140
3.180
147,105
-0.04(-1.24%)
Sep 02, 2015
3.350
3.350
3.150
3.220
69,764
-0.02(-0.62%)
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
.