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, 2017
9.500
9.500
8.950
9.000
445,749
-0.40(-4.26%)
Nov 29, 2017
9.500
9.650
9.150
9.400
337,097
-0.15(-1.57%)
Nov 28, 2017
9.450
9.700
9.400
9.550
225,641
+0.05(+0.53%)
Nov 27, 2017
9.550
9.750
9.400
9.500
571,892
-0.15(-1.55%)
Nov 24, 2017
9.500
9.750
9.450
9.650
146,920
+0.15(+1.58%)
Nov 22, 2017
9.250
9.750
9.250
9.500
425,856
+0.25(+2.70%)
Nov 21, 2017
9.000
9.350
8.957
9.250
313,621
+0.30(+3.35%)
Nov 20, 2017
8.750
9.050
8.750
8.950
371,902
+0.30(+3.47%)
Nov 17, 2017
8.550
8.900
8.500
8.650
429,542
-0.12(-1.42%)
Nov 16, 2017
8.750
8.925
8.700
8.775
381,883
+0.18(+2.03%)
Nov 15, 2017
8.850
8.850
8.550
8.600
318,273
-0.35(-3.91%)
Nov 14, 2017
9.150
9.250
8.850
8.950
189,681
-0.05(-0.56%)
Nov 13, 2017
8.850
9.050
8.800
9.000
327,670
+0.00(+0.00%)
Nov 10, 2017
9.350
9.464
9.000
9.000
672,716
-0.45(-4.76%)
Nov 09, 2017
9.900
9.900
9.300
9.450
669,849
-0.55(-5.50%)
Nov 08, 2017
9.500
10.10
9.000
10.00
1,101,657
+1.50(+17.65%)
Nov 07, 2017
8.600
8.900
8.350
8.500
494,901
-0.25(-2.86%)
Nov 06, 2017
8.600
8.750
8.500
8.750
214,414
+0.22(+2.64%)
Nov 03, 2017
8.650
8.766
8.500
8.525
209,606
-0.17(-2.01%)
Nov 02, 2017
8.750
8.825
8.600
8.700
305,697
+0.00(+0.00%)
Nov 01, 2017
8.900
9.000
8.560
8.700
251,609
-0.20(-2.25%)
Oct 31, 2017
8.800
9.150
8.650
8.900
247,862
+0.05(+0.56%)
Oct 30, 2017
9.050
9.250
8.705
8.850
419,764
-0.25(-2.75%)
Oct 27, 2017
9.050
9.200
8.850
9.100
338,253
+0.10(+1.11%)
Oct 26, 2017
9.250
9.350
8.900
9.000
313,560
-0.25(-2.70%)
Oct 25, 2017
9.550
9.600
9.150
9.250
439,119
-0.32(-3.39%)
Oct 24, 2017
9.650
9.750
9.500
9.575
190,691
-0.08(-0.78%)
Oct 23, 2017
9.600
9.800
8.550
9.650
1,311,732
+0.05(+0.52%)
Oct 20, 2017
9.600
9.700
9.500
9.600
174,150
+0.10(+1.05%)
Oct 19, 2017
9.500
9.700
9.425
9.500
426,429
-0.20(-2.06%)
Oct 18, 2017
9.600
9.750
9.500
9.700
171,191
+0.10(+1.04%)
Oct 17, 2017
9.600
9.700
9.500
9.600
212,459
+0.00(+0.00%)
Oct 16, 2017
9.650
9.750
9.550
9.600
147,104
-0.10(-1.03%)
Oct 13, 2017
9.600
9.700
9.500
9.700
153,049
+0.15(+1.57%)
Oct 12, 2017
9.450
9.775
9.450
9.550
208,134
+0.05(+0.53%)
Oct 11, 2017
9.600
9.700
9.400
9.500
153,677
-0.10(-1.04%)
Oct 10, 2017
9.450
9.725
9.450
9.600
165,515
+0.10(+1.05%)
Oct 09, 2017
9.650
9.700
9.400
9.500
191,838
-0.20(-2.06%)
Oct 06, 2017
9.700
9.700
9.550
9.700
148,752
+0.05(+0.52%)
Oct 05, 2017
9.650
9.700
9.500
9.650
200,903
+0.00(+0.00%)
Oct 04, 2017
9.500
9.675
9.500
9.650
188,322
+0.10(+1.05%)
Oct 03, 2017
9.650
9.700
9.475
9.550
267,941
-0.15(-1.55%)
Oct 02, 2017
9.500
9.700
9.500
9.700
182,781
+0.20(+2.11%)
Sep 29, 2017
9.600
9.700
9.450
9.500
204,446
-0.15(-1.55%)
Sep 28, 2017
9.600
9.700
9.450
9.650
260,578
+0.05(+0.52%)
Sep 27, 2017
9.700
9.400
9.600
346,497
+0.25(+2.67%)
Sep 26, 2017
9.400
9.500
9.300
9.350
207,751
+0.00(+0.00%)
Sep 25, 2017
9.650
9.700
9.250
9.350
310,687
-0.30(-3.11%)
Sep 22, 2017
9.550
9.700
9.450
9.650
235,179
+0.00(+0.00%)
Sep 21, 2017
9.500
9.700
9.450
9.650
238,171
+0.10(+1.05%)
Sep 20, 2017
9.650
9.700
9.450
9.550
522,980
-0.15(-1.55%)
Sep 19, 2017
9.950
9.950
9.650
9.700
305,484
-0.20(-2.02%)
Sep 18, 2017
9.850
10.10
9.750
9.900
330,561
+0.10(+1.02%)
Sep 15, 2017
9.800
10.00
9.700
9.800
325,543
+0.00(+0.00%)
Sep 14, 2017
9.850
10.05
9.650
9.800
301,809
-0.10(-1.01%)
Sep 13, 2017
9.900
10.15
9.800
9.900
268,430
-0.10(-1.00%)
Sep 12, 2017
9.900
10.15
9.800
10.00
232,349
+0.10(+1.01%)
Sep 11, 2017
9.800
10.10
9.800
9.900
362,324
+0.15(+1.54%)
Sep 08, 2017
9.950
9.950
9.700
9.750
234,114
-0.15(-1.52%)
Sep 07, 2017
9.900
10.14
9.850
9.900
180,263
+0.00(+0.00%)
Sep 06, 2017
10.00
10.05
9.850
9.900
249,307
-0.05(-0.50%)
Sep 05, 2017
9.900
10.15
9.800
9.950
269,985
-0.05(-0.50%)
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
.