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 (%)
Jul 31, 2018
8.550
8.700
8.425
8.450
317,911
+0.00(+0.00%)
Jul 30, 2018
8.300
8.500
8.250
8.450
498,757
+0.30(+3.68%)
Jul 27, 2018
9.000
9.400
8.050
8.150
1,158,900
-1.55(-15.98%)
Jul 26, 2018
9.450
9.775
9.400
9.700
337,633
+0.25(+2.65%)
Jul 25, 2018
9.400
9.500
9.305
9.450
145,616
+0.05(+0.53%)
Jul 24, 2018
9.350
9.500
9.270
9.400
254,756
+0.05(+0.53%)
Jul 23, 2018
9.250
9.375
9.215
9.350
239,980
+0.05(+0.54%)
Jul 20, 2018
9.250
9.300
9.150
9.300
163,091
+0.05(+0.54%)
Jul 19, 2018
9.250
9.400
9.250
9.250
103,452
-0.05(-0.54%)
Jul 18, 2018
9.350
9.350
9.200
9.300
111,557
+0.00(+0.00%)
Jul 17, 2018
9.250
9.307
9.150
9.300
141,228
+0.08(+0.81%)
Jul 16, 2018
9.300
9.362
9.050
9.225
148,028
-0.12(-1.34%)
Jul 13, 2018
9.400
9.150
9.350
111,776
+0.15(+1.63%)
Jul 12, 2018
9.100
9.225
9.000
9.200
116,348
+0.10(+1.10%)
Jul 11, 2018
9.000
9.200
8.910
9.100
156,692
+0.10(+1.11%)
Jul 10, 2018
9.100
9.150
8.950
9.000
116,845
-0.05(-0.55%)
Jul 09, 2018
9.100
9.150
9.000
9.050
91,791
-0.05(-0.55%)
Jul 06, 2018
9.100
9.200
9.000
9.100
153,313
+0.00(+0.00%)
Jul 05, 2018
9.200
9.200
8.900
9.100
122,482
-0.05(-0.55%)
Jul 03, 2018
9.150
9.150
9.150
0
+0.00(+0.00%)
Jul 02, 2018
8.900
9.200
8.800
9.150
152,550
+0.25(+2.81%)
Jun 29, 2018
8.900
9.100
8.700
8.900
307,390
+0.00(+0.00%)
Jun 28, 2018
8.900
9.000
8.750
8.900
210,757
+0.05(+0.56%)
Jun 27, 2018
9.300
9.300
8.800
8.850
333,733
-0.40(-4.32%)
Jun 26, 2018
9.450
9.450
9.200
9.250
191,446
-0.15(-1.60%)
Jun 25, 2018
9.500
9.500
9.250
9.400
339,781
-0.05(-0.53%)
Jun 22, 2018
9.300
9.500
9.300
9.450
586,261
+0.05(+0.53%)
Jun 21, 2018
9.350
9.450
9.150
9.400
319,772
+0.05(+0.53%)
Jun 20, 2018
9.300
9.400
9.200
9.350
207,861
+0.15(+1.63%)
Jun 19, 2018
9.200
9.250
9.050
9.200
148,511
-0.10(-1.08%)
Jun 18, 2018
9.250
9.350
9.150
9.300
167,959
-0.05(-0.53%)
Jun 15, 2018
9.350
9.150
9.350
326,705
+0.20(+2.19%)
Jun 14, 2018
8.900
9.200
8.850
9.150
356,348
+0.25(+2.81%)
Jun 13, 2018
8.700
8.950
8.700
8.900
204,712
+0.15(+1.71%)
Jun 12, 2018
8.700
8.900
8.650
8.750
218,216
+0.00(+0.00%)
Jun 11, 2018
8.850
8.895
8.600
8.750
199,296
-0.05(-0.57%)
Jun 08, 2018
9.150
9.250
8.750
8.800
227,604
-0.30(-3.30%)
Jun 07, 2018
9.000
9.230
8.850
9.100
294,806
+0.15(+1.68%)
Jun 06, 2018
9.200
8.950
359,873
+0.20(+2.29%)
Jun 05, 2018
8.800
8.900
8.700
8.750
116,938
+0.00(+0.00%)
Jun 04, 2018
8.750
8.800
8.600
8.750
130,995
+0.00(+0.00%)
Jun 01, 2018
8.750
8.850
8.700
8.750
175,297
+0.10(+1.16%)
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%)
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
.