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 (%)
May 31, 2018
8.900
8.900
8.625
8.650
165,224
-0.25(-2.81%)
May 30, 2018
8.750
8.900
8.633
8.900
345,094
+0.20(+2.30%)
May 29, 2018
8.650
8.750
8.550
8.700
125,187
+0.00(+0.00%)
May 25, 2018
8.700
8.700
8.700
0
+0.15(+1.75%)
May 24, 2018
8.700
8.700
8.500
8.550
109,338
-0.15(-1.72%)
May 23, 2018
8.600
8.700
8.481
8.700
103,141
+0.20(+2.35%)
May 22, 2018
8.750
8.750
8.400
8.500
143,039
-0.25(-2.86%)
May 21, 2018
8.700
8.890
8.500
8.750
234,133
+0.15(+1.74%)
May 18, 2018
8.700
8.925
8.550
8.600
175,878
-0.10(-1.15%)
May 17, 2018
8.500
8.700
8.400
8.700
121,253
+0.20(+2.35%)
May 16, 2018
8.400
8.600
8.350
8.500
185,782
+0.05(+0.59%)
May 15, 2018
8.500
8.550
8.350
8.450
161,655
-0.15(-1.74%)
May 14, 2018
8.700
8.845
8.500
8.600
152,075
-0.05(-0.58%)
May 11, 2018
8.650
8.700
8.525
8.650
153,878
+0.00(+0.00%)
May 10, 2018
8.900
8.950
8.600
8.650
147,222
-0.25(-2.81%)
May 09, 2018
8.850
8.950
8.750
8.900
154,131
+0.10(+1.14%)
May 08, 2018
8.850
8.950
8.650
8.800
203,913
-0.10(-1.12%)
May 07, 2018
8.850
9.000
8.650
8.900
186,890
+0.05(+0.56%)
May 04, 2018
8.800
8.975
8.575
8.850
377,123
+0.00(+0.00%)
May 03, 2018
8.750
8.900
8.450
8.850
282,137
-0.15(-1.67%)
May 02, 2018
7.950
9.000
7.900
9.000
1,053,731
+1.05(+13.21%)
May 01, 2018
7.650
8.100
7.650
7.950
356,065
+0.20(+2.58%)
Apr 30, 2018
7.750
7.850
7.550
7.750
187,582
+0.10(+1.31%)
Apr 27, 2018
7.550
7.900
7.550
7.650
219,682
-0.25(-3.16%)
Apr 26, 2018
7.750
8.000
7.700
7.900
213,685
+0.25(+3.27%)
Apr 25, 2018
7.450
7.725
7.350
7.650
258,429
+0.25(+3.38%)
Apr 24, 2018
7.750
7.850
7.350
7.400
454,198
-0.35(-4.52%)
Apr 23, 2018
8.100
8.100
7.650
7.750
268,572
-0.30(-3.73%)
Apr 20, 2018
7.950
8.125
7.900
8.050
171,070
+0.05(+0.63%)
Apr 19, 2018
7.900
8.100
7.700
8.000
245,829
+0.05(+0.63%)
Apr 18, 2018
7.950
7.990
7.800
7.950
133,793
+0.00(+0.00%)
Apr 17, 2018
7.800
8.000
7.750
7.950
191,090
+0.25(+3.25%)
Apr 16, 2018
7.600
7.800
7.550
7.700
146,478
+0.15(+1.99%)
Apr 13, 2018
7.600
7.650
7.450
7.550
154,131
+0.05(+0.67%)
Apr 12, 2018
7.500
7.600
7.422
7.500
118,865
+0.00(+0.00%)
Apr 11, 2018
7.300
7.575
7.275
7.500
189,074
+0.15(+2.04%)
Apr 10, 2018
7.250
7.400
7.100
7.350
227,493
+0.12(+1.73%)
Apr 09, 2018
7.500
7.550
7.200
7.225
436,637
-0.23(-3.02%)
Apr 06, 2018
7.300
7.550
7.300
7.450
217,543
+0.05(+0.68%)
Apr 05, 2018
7.400
7.475
7.250
7.400
211,233
+0.05(+0.68%)
Apr 04, 2018
7.250
7.400
7.000
7.350
412,283
+0.00(+0.00%)
Apr 03, 2018
7.450
7.500
7.350
7.350
131,101
-0.05(-0.68%)
Apr 02, 2018
7.400
7.475
7.200
7.400
297,923
+0.00(+0.00%)
Mar 29, 2018
7.400
7.400
7.400
0
+0.15(+2.07%)
Mar 28, 2018
7.350
7.400
7.150
7.250
344,191
-0.10(-1.36%)
Mar 27, 2018
7.700
7.750
7.250
7.350
400,241
-0.30(-3.92%)
Mar 26, 2018
7.700
7.800
7.550
7.650
289,244
+0.00(+0.00%)
Mar 23, 2018
7.950
8.050
7.650
7.650
391,812
-0.25(-3.16%)
Mar 22, 2018
7.850
8.050
7.850
7.900
253,180
-0.05(-0.63%)
Mar 21, 2018
7.750
7.950
7.750
7.950
136,635
+0.15(+1.92%)
Mar 20, 2018
7.750
8.000
7.750
7.800
231,279
+0.05(+0.65%)
Mar 19, 2018
8.000
8.000
7.700
7.750
319,883
-0.20(-2.52%)
Mar 16, 2018
8.000
8.300
7.900
7.950
374,269
+0.00(+0.00%)
Mar 15, 2018
8.050
8.200
7.950
7.950
201,164
-0.15(-1.85%)
Mar 14, 2018
8.350
8.400
8.050
8.100
244,652
-0.20(-2.41%)
Mar 13, 2018
8.550
8.625
8.226
8.300
309,720
-0.25(-2.92%)
Mar 12, 2018
8.500
8.710
8.450
8.550
428,257
+0.10(+1.18%)
Mar 09, 2018
8.000
8.500
7.900
8.450
623,733
+0.55(+6.96%)
Mar 08, 2018
7.900
7.950
7.750
7.900
146,058
+0.05(+0.64%)
Mar 07, 2018
7.650
7.950
7.650
7.850
163,199
+0.10(+1.29%)
Mar 06, 2018
7.700
7.800
7.550
7.750
186,596
+0.05(+0.65%)
Mar 05, 2018
7.750
7.850
7.650
7.700
180,399
-0.05(-0.65%)
Mar 02, 2018
7.250
7.800
7.250
7.750
255,686
+0.40(+5.44%)
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
.