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
)
12.29
-0.38 (-3.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2016
5.650
5.800
5.550
5.600
286,032
-0.05(-0.88%)
Nov 29, 2016
5.650
5.800
5.350
5.650
367,870
+0.10(+1.80%)
Nov 28, 2016
5.900
5.900
5.475
5.550
495,142
-0.40(-6.72%)
Nov 25, 2016
6.050
6.059
5.800
5.950
79,899
-0.05(-0.83%)
Nov 23, 2016
6.000
6.000
6.000
0
+0.25(+4.35%)
Nov 22, 2016
5.950
6.000
5.600
5.750
403,071
-0.15(-2.54%)
Nov 21, 2016
6.050
6.190
5.775
5.900
344,269
-0.05(-0.84%)
Nov 18, 2016
5.450
6.000
5.415
5.950
731,990
+0.50(+9.17%)
Nov 17, 2016
5.400
5.675
5.260
5.450
1,024,354
-0.30(-5.22%)
Nov 16, 2016
5.700
5.825
5.700
5.750
412,741
+0.05(+0.88%)
Nov 15, 2016
5.750
5.850
5.700
5.700
456,414
-0.05(-0.87%)
Nov 14, 2016
5.650
5.850
5.600
5.750
634,103
+0.15(+2.68%)
Nov 11, 2016
6.050
6.150
5.550
5.600
1,412,962
-0.50(-8.20%)
Nov 10, 2016
6.500
6.600
6.000
6.100
468,570
-0.40(-6.15%)
Nov 09, 2016
6.200
6.300
6.200
6.500
414,226
+0.10(+1.56%)
Nov 08, 2016
6.100
6.450
6.100
6.400
326,602
+0.20(+3.23%)
Nov 07, 2016
6.000
6.250
5.875
6.200
532,876
+0.40(+6.90%)
Nov 04, 2016
6.100
6.150
5.750
5.800
656,464
-0.30(-4.92%)
Nov 03, 2016
6.150
6.850
6.050
6.100
586,357
-0.35(-5.43%)
Nov 02, 2016
6.750
6.800
6.400
6.450
298,420
-0.35(-5.15%)
Nov 01, 2016
6.800
6.950
6.700
6.800
239,221
+0.05(+0.74%)
Oct 31, 2016
6.450
6.825
6.450
6.750
694,244
+0.15(+2.27%)
Oct 28, 2016
6.690
6.920
6.320
6.600
993,152
-0.08(-1.20%)
Oct 27, 2016
7.020
7.080
6.620
6.680
534,165
-0.29(-4.16%)
Oct 26, 2016
7.020
7.100
6.930
6.970
209,104
-0.08(-1.13%)
Oct 25, 2016
7.120
7.150
7.000
7.050
261,787
-0.07(-0.98%)
Oct 24, 2016
7.210
7.300
7.060
7.120
224,851
-0.02(-0.28%)
Oct 21, 2016
7.080
7.230
6.880
7.140
202,556
+0.02(+0.28%)
Oct 20, 2016
7.210
7.210
7.100
7.120
173,991
-0.10(-1.39%)
Oct 19, 2016
7.220
7.350
7.110
7.220
199,863
+0.02(+0.28%)
Oct 18, 2016
7.250
7.310
7.150
7.200
181,618
+0.04(+0.56%)
Oct 17, 2016
7.230
7.306
7.150
7.160
147,808
-0.08(-1.10%)
Oct 14, 2016
7.220
7.380
7.200
7.240
201,986
+0.04(+0.56%)
Oct 13, 2016
7.400
7.430
7.160
7.200
409,644
-0.29(-3.87%)
Oct 12, 2016
7.650
7.720
7.450
7.490
263,007
-0.12(-1.58%)
Oct 11, 2016
7.680
7.860
7.560
7.610
322,440
-0.09(-1.17%)
Oct 10, 2016
7.830
7.900
7.680
7.700
260,990
-0.09(-1.16%)
Oct 07, 2016
8.030
8.037
7.780
7.790
412,851
-0.15(-1.89%)
Oct 06, 2016
8.300
8.329
7.910
7.940
600,969
-0.36(-4.34%)
Oct 05, 2016
8.370
8.470
8.290
8.300
297,122
-0.06(-0.72%)
Oct 04, 2016
8.470
8.540
8.270
8.360
232,846
-0.13(-1.53%)
Oct 03, 2016
8.250
8.500
8.250
8.490
218,125
+0.20(+2.41%)
Sep 30, 2016
8.260
8.410
8.220
8.290
284,553
+0.02(+0.24%)
Sep 29, 2016
8.530
8.530
8.170
8.270
268,825
-0.23(-2.71%)
Sep 28, 2016
8.250
8.770
8.240
8.500
750,321
+0.25(+3.03%)
Sep 27, 2016
8.050
8.301
8.050
8.250
243,240
+0.23(+2.87%)
Sep 26, 2016
8.020
8.100
7.980
8.020
207,266
-0.09(-1.11%)
Sep 23, 2016
8.200
8.280
8.100
8.110
195,038
-0.08(-0.98%)
Sep 22, 2016
8.140
8.300
8.060
8.190
297,302
+0.07(+0.86%)
Sep 21, 2016
7.990
8.160
7.920
8.120
261,435
+0.13(+1.63%)
Sep 20, 2016
8.110
8.150
7.932
7.990
185,254
-0.08(-0.99%)
Sep 19, 2016
8.180
8.280
7.950
8.070
280,038
-0.07(-0.92%)
Sep 16, 2016
8.250
8.291
8.080
8.145
444,641
-0.12(-1.51%)
Sep 15, 2016
8.150
8.333
8.100
8.270
370,469
+0.17(+2.10%)
Sep 14, 2016
8.010
8.220
8.010
8.100
302,425
+0.08(+1.00%)
Sep 13, 2016
8.010
8.110
7.870
8.020
289,232
-0.10(-1.23%)
Sep 12, 2016
7.680
8.120
7.490
8.120
378,633
+0.34(+4.37%)
Sep 09, 2016
8.300
8.300
7.770
7.780
374,248
-0.57(-6.83%)
Sep 08, 2016
8.370
8.400
8.272
8.350
190,862
-0.02(-0.24%)
Sep 07, 2016
8.500
8.500
8.200
8.370
339,150
-0.08(-0.95%)
Sep 06, 2016
8.120
8.480
8.120
8.450
540,396
+0.38(+4.71%)
Sep 02, 2016
7.980
8.070
8.070
8.070
363,200
+0.16(+2.02%)
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
.