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 (%)
May 31, 2012
2.200
2.240
1.960
2.120
940,848
-0.07(-3.20%)
May 30, 2012
2.370
2.410
2.180
2.190
509,426
-0.16(-6.81%)
May 29, 2012
2.400
2.400
2.270
2.350
325,269
-0.03(-1.26%)
May 25, 2012
2.170
2.420
2.170
2.380
881,172
+0.22(+10.19%)
May 24, 2012
2.330
2.330
2.120
2.160
468,336
-0.09(-4.00%)
May 23, 2012
2.120
2.280
2.020
2.250
619,619
+0.15(+7.14%)
May 22, 2012
2.110
2.340
2.100
2.100
1,136,449
+0.02(+0.96%)
May 21, 2012
2.060
2.180
1.950
2.080
1,508,760
+0.06(+2.97%)
May 18, 2012
2.090
2.110
1.900
2.020
947,978
-0.09(-4.27%)
May 17, 2012
2.420
2.420
2.080
2.110
1,322,132
-0.27(-11.34%)
May 16, 2012
2.690
2.720
2.300
2.380
723,194
-0.24(-9.16%)
May 15, 2012
2.720
2.890
2.590
2.620
713,315
-0.09(-3.32%)
May 14, 2012
2.760
2.900
2.650
2.710
583,641
-0.05(-1.81%)
May 11, 2012
2.800
2.879
2.680
2.760
407,350
-0.09(-3.16%)
May 10, 2012
3.000
3.120
2.711
2.850
645,220
-0.07(-2.40%)
May 09, 2012
2.640
3.050
2.560
2.920
1,091,719
+0.28(+10.61%)
May 08, 2012
2.650
2.660
2.400
2.640
866,600
-0.01(-0.38%)
May 07, 2012
2.810
2.880
2.580
2.650
836,834
-0.15(-5.36%)
May 04, 2012
2.550
3.180
2.530
2.800
3,339,160
+0.27(+10.67%)
May 03, 2012
3.020
3.300
2.520
2.530
7,401,233
-3.25(-56.23%)
May 02, 2012
5.660
5.800
5.380
5.780
1,470,100
+0.09(+1.58%)
May 01, 2012
5.660
5.880
5.600
5.690
458,427
+0.03(+0.53%)
Apr 30, 2012
6.050
6.100
5.610
5.660
779,042
-0.40(-6.60%)
Apr 27, 2012
6.230
6.250
5.900
6.060
831,854
-0.17(-2.73%)
Apr 26, 2012
5.870
6.260
5.793
6.230
1,196,240
+0.35(+5.95%)
Apr 25, 2012
5.400
5.930
5.400
5.880
1,023,451
+0.47(+8.69%)
Apr 24, 2012
5.500
5.500
5.340
5.410
882,389
-0.16(-2.87%)
Apr 23, 2012
5.530
5.770
5.270
5.570
905,387
-0.03(-0.54%)
Apr 20, 2012
5.530
5.820
5.370
5.600
676,369
+0.09(+1.63%)
Apr 19, 2012
5.670
5.900
5.350
5.510
822,782
-0.19(-3.33%)
Apr 18, 2012
6.090
6.100
5.680
5.700
777,830
-0.37(-6.10%)
Apr 17, 2012
5.690
6.170
5.600
6.070
888,840
+0.29(+5.02%)
Apr 16, 2012
6.070
6.140
5.520
5.780
1,351,008
-0.23(-3.83%)
Apr 13, 2012
6.130
6.547
5.940
6.010
1,612,060
-0.08(-1.31%)
Apr 12, 2012
6.340
6.430
5.830
6.090
2,136,907
-0.25(-3.94%)
Apr 11, 2012
6.600
6.740
6.100
6.340
2,856,576
+0.32(+5.32%)
Apr 10, 2012
6.470
6.620
5.940
6.020
2,335,166
-0.35(-5.49%)
Apr 09, 2012
7.070
7.130
6.360
6.370
3,054,888
-0.98(-13.33%)
Apr 05, 2012
8.080
8.090
7.050
7.350
3,030,567
-0.68(-8.47%)
Apr 04, 2012
8.400
8.490
7.890
8.030
1,384,242
-0.31(-3.72%)
Apr 03, 2012
8.420
8.740
7.690
8.340
6,425,085
-1.03(-10.99%)
Apr 02, 2012
11.60
11.98
9.150
9.370
3,808,375
-2.23(-19.22%)
Mar 30, 2012
11.95
12.13
11.45
11.60
399,120
-0.35(-2.93%)
Mar 29, 2012
12.20
12.30
11.63
11.95
660,374
-0.44(-3.55%)
Mar 28, 2012
12.44
12.84
12.17
12.39
545,769
+0.02(+0.16%)
Mar 27, 2012
12.68
12.97
12.31
12.37
852,245
-0.19(-1.51%)
Mar 26, 2012
12.08
12.79
11.88
12.56
1,450,196
+0.94(+8.09%)
Mar 23, 2012
11.46
11.67
10.85
11.62
492,369
+0.26(+2.29%)
Mar 22, 2012
11.47
11.67
11.20
11.36
364,350
-0.13(-1.13%)
Mar 21, 2012
11.23
11.63
11.15
11.49
401,151
+0.34(+3.05%)
Mar 20, 2012
11.70
11.70
11.14
11.15
441,470
-0.55(-4.70%)
Mar 19, 2012
11.99
12.38
11.58
11.70
436,216
-0.44(-3.62%)
Mar 16, 2012
11.96
12.23
11.70
12.14
434,916
+0.20(+1.68%)
Mar 15, 2012
11.74
12.19
11.30
11.94
582,726
+0.16(+1.36%)
Mar 14, 2012
12.05
12.80
11.74
11.78
692,641
-0.25(-2.08%)
Mar 13, 2012
12.12
12.30
11.70
12.03
534,945
-0.08(-0.66%)
Mar 12, 2012
12.19
12.40
12.00
12.11
362,275
-0.04(-0.29%)
Mar 09, 2012
12.47
12.51
12.11
12.14
607,394
-0.44(-3.46%)
Mar 08, 2012
11.91
12.80
11.68
12.58
1,308,456
+0.90(+7.71%)
Mar 07, 2012
11.98
12.06
11.55
11.68
542,738
-0.23(-1.93%)
Mar 06, 2012
11.45
12.08
11.09
11.91
1,231,062
+0.55(+4.84%)
Mar 05, 2012
11.60
11.73
11.17
11.36
474,959
-0.24(-2.07%)
Mar 02, 2012
11.00
11.78
10.99
11.60
674,951
+0.55(+4.98%)
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
.