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
)
12.67
-0.08 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2013
6.020
6.630
6.020
6.330
1,262,606
+0.34(+5.68%)
May 30, 2013
5.890
6.100
5.650
5.990
0
+0.15(+2.57%)
May 29, 2013
5.500
6.000
5.360
5.840
1,361,128
+0.46(+8.55%)
May 28, 2013
5.150
5.400
5.080
5.380
379,575
+0.26(+5.08%)
May 24, 2013
5.110
5.190
5.060
5.120
0
-0.07(-1.35%)
May 23, 2013
4.910
5.280
4.910
5.190
0
+0.07(+1.37%)
May 22, 2013
5.270
5.380
4.850
5.120
0
-0.18(-3.40%)
May 21, 2013
5.250
5.350
5.095
5.300
0
-0.01(-0.19%)
May 20, 2013
5.160
5.400
5.150
5.310
0
+0.15(+2.91%)
May 17, 2013
5.090
5.310
5.070
5.160
0
+0.07(+1.38%)
May 16, 2013
5.090
5.190
5.010
5.090
217,992
+0.01(+0.20%)
May 15, 2013
4.870
5.189
4.810
5.080
0
+0.28(+5.83%)
May 13, 2013
4.950
5.000
4.745
4.800
0
-0.14(-2.83%)
May 10, 2013
4.820
5.010
4.720
4.940
0
+0.22(+4.66%)
May 09, 2013
4.900
5.000
4.520
4.720
0
-0.23(-4.65%)
May 08, 2013
5.660
5.760
4.700
4.950
1,357,689
-0.49(-9.01%)
May 07, 2013
5.530
5.530
5.130
5.440
1,048,099
+0.00(+0.00%)
May 06, 2013
5.440
5.550
5.300
5.440
0
+0.10(+1.87%)
May 03, 2013
5.400
5.360
5.250
5.340
0
+0.04(+0.75%)
May 02, 2013
5.240
5.400
5.110
5.300
0
+0.04(+0.76%)
May 01, 2013
5.320
5.420
5.020
5.260
0
-0.06(-1.13%)
Apr 30, 2013
5.300
5.600
5.220
5.320
0
-0.02(-0.37%)
Apr 29, 2013
4.870
5.480
4.840
5.340
1,619,669
+0.52(+10.79%)
Apr 26, 2013
4.610
4.950
4.570
4.820
797,536
+0.25(+5.47%)
Apr 25, 2013
4.610
4.650
4.530
4.570
0
-0.01(-0.22%)
Apr 24, 2013
4.450
4.680
4.371
4.580
0
+0.19(+4.33%)
Apr 23, 2013
4.080
4.430
4.060
4.390
219,755
+0.30(+7.33%)
Apr 22, 2013
4.070
4.199
4.030
4.090
171,985
-0.03(-0.73%)
Apr 19, 2013
4.150
4.170
4.060
4.120
119,783
-0.02(-0.48%)
Apr 18, 2013
4.110
4.200
4.000
4.140
156,786
+0.00(+0.00%)
Apr 17, 2013
4.100
4.200
4.050
4.140
267,161
-0.02(-0.48%)
Apr 16, 2013
3.950
4.200
3.950
4.160
242,130
+0.16(+4.00%)
Apr 15, 2013
4.260
4.320
3.880
4.000
472,435
-0.34(-7.83%)
Apr 12, 2013
4.300
4.490
4.230
4.340
340,525
-0.02(-0.46%)
Apr 11, 2013
4.450
4.560
4.350
4.360
190,421
-0.13(-2.90%)
Apr 10, 2013
4.470
4.645
4.420
4.490
302,592
-0.01(-0.22%)
Apr 09, 2013
4.590
4.620
4.490
4.500
140,290
-0.06(-1.32%)
Apr 08, 2013
4.450
4.575
4.420
4.560
278,061
+0.17(+3.87%)
Apr 05, 2013
4.360
4.420
4.260
4.390
128,833
+0.00(+0.00%)
Apr 04, 2013
4.580
4.600
4.370
4.390
141,542
-0.15(-3.30%)
Apr 03, 2013
4.470
4.580
4.300
4.540
378,444
+0.04(+0.89%)
Apr 02, 2013
4.640
4.640
4.430
4.500
237,545
-0.08(-1.75%)
Apr 01, 2013
4.710
4.780
4.430
4.580
296,256
-0.10(-2.14%)
Mar 28, 2013
4.690
4.760
4.610
4.680
78,993
+0.02(+0.43%)
Mar 27, 2013
4.660
4.760
4.650
4.660
175,326
-0.05(-1.06%)
Mar 26, 2013
4.690
4.800
4.650
4.710
305,598
+0.00(+0.00%)
Mar 25, 2013
4.660
4.780
4.570
4.710
288,653
+0.02(+0.43%)
Mar 22, 2013
4.810
4.810
4.630
4.690
157,462
-0.05(-1.05%)
Mar 21, 2013
4.750
4.840
4.650
4.740
338,136
+0.04(+0.85%)
Mar 20, 2013
4.750
4.850
4.620
4.700
550,404
+0.10(+2.17%)
Mar 19, 2013
4.560
4.690
4.550
4.600
162,012
+0.01(+0.22%)
Mar 18, 2013
4.470
4.670
4.470
4.590
212,045
+0.09(+2.00%)
Mar 15, 2013
4.460
4.689
4.420
4.500
241,233
+0.04(+0.90%)
Mar 14, 2013
4.510
4.580
4.410
4.460
112,013
+0.02(+0.45%)
Mar 13, 2013
4.380
4.570
4.370
4.440
190,813
+0.02(+0.45%)
Mar 12, 2013
4.580
4.580
4.370
4.420
201,328
-0.18(-3.91%)
Mar 11, 2013
4.760
4.780
4.410
4.600
393,830
-0.14(-2.95%)
Mar 08, 2013
4.850
4.980
4.650
4.740
660,518
+0.02(+0.42%)
Mar 07, 2013
4.210
4.910
4.210
4.720
1,280,104
+0.61(+14.84%)
Mar 06, 2013
4.070
4.170
4.070
4.110
217,073
+0.03(+0.74%)
Mar 05, 2013
4.100
4.220
4.070
4.080
422,236
-0.04(-0.97%)
Mar 04, 2013
4.290
4.290
4.000
4.120
461,212
-0.11(-2.60%)
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
.