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, 2019
10.20
10.33
10.03
10.04
275,329
-0.14(-1.38%)
Jul 30, 2019
10.33
10.38
10.14
10.18
280,394
-0.16(-1.55%)
Jul 29, 2019
10.33
10.40
10.16
10.34
429,130
+0.02(+0.19%)
Jul 26, 2019
10.99
11.15
10.30
10.32
679,500
-0.74(-6.69%)
Jul 25, 2019
11.11
11.19
10.86
11.06
342,827
-0.05(-0.45%)
Jul 24, 2019
11.00
11.19
10.94
11.11
267,259
+0.09(+0.82%)
Jul 23, 2019
11.23
11.25
10.84
11.02
392,203
-0.18(-1.61%)
Jul 22, 2019
10.75
11.22
10.70
11.20
913,852
+0.47(+4.38%)
Jul 19, 2019
11.01
11.43
10.70
10.73
1,073,700
-0.31(-2.81%)
Jul 18, 2019
10.77
11.17
10.77
11.04
561,957
+0.29(+2.70%)
Jul 17, 2019
10.56
11.03
10.56
10.75
709,174
+0.18(+1.70%)
Jul 16, 2019
10.15
10.65
10.15
10.57
728,182
+0.38(+3.73%)
Jul 15, 2019
10.08
10.19
10.04
10.19
485,075
+0.16(+1.60%)
Jul 12, 2019
10.00
10.10
9.980
10.03
610,500
+0.02(+0.20%)
Jul 11, 2019
10.07
10.11
9.915
10.01
335,275
+0.02(+0.20%)
Jul 10, 2019
10.05
10.13
9.990
9.990
322,057
+0.00(+0.00%)
Jul 09, 2019
10.04
10.13
9.990
9.990
359,087
+0.00(+0.00%)
Jul 08, 2019
10.05
10.14
9.900
9.990
572,230
-0.01(-0.10%)
Jul 05, 2019
10.04
10.04
9.820
10.00
333,000
+0.00(+0.00%)
Jul 03, 2019
10.18
10.20
9.920
10.00
237,900
-0.01(-0.10%)
Jul 02, 2019
9.840
10.04
9.770
10.01
280,412
+0.11(+1.11%)
Jul 01, 2019
9.970
9.990
9.810
9.900
208,882
-0.04(-0.40%)
Jun 28, 2019
9.830
9.995
9.740
9.940
657,400
+0.13(+1.33%)
Jun 27, 2019
9.620
9.840
9.570
9.810
286,417
+0.22(+2.29%)
Jun 26, 2019
9.590
9.759
9.520
9.590
350,258
+0.07(+0.74%)
Jun 25, 2019
9.580
9.580
9.410
9.520
247,789
-0.04(-0.42%)
Jun 24, 2019
9.550
9.690
9.500
9.560
234,092
-0.07(-0.73%)
Jun 21, 2019
9.410
9.650
9.380
9.630
543,900
+0.20(+2.12%)
Jun 20, 2019
9.530
9.560
9.420
9.430
270,990
-0.02(-0.21%)
Jun 19, 2019
9.260
9.550
9.250
9.450
947,367
+0.12(+1.29%)
Jun 18, 2019
9.360
9.430
9.240
9.330
388,621
-0.08(-0.85%)
Jun 17, 2019
9.450
9.450
9.370
9.410
302,840
-0.04(-0.42%)
Jun 14, 2019
9.400
9.475
9.370
9.450
282,700
+0.04(+0.43%)
Jun 13, 2019
9.450
9.500
9.350
9.410
391,014
-0.03(-0.32%)
Jun 12, 2019
9.360
9.450
9.265
9.440
436,350
+0.07(+0.75%)
Jun 11, 2019
9.450
9.560
9.300
9.370
656,414
-0.06(-0.64%)
Jun 10, 2019
9.540
9.630
9.380
9.430
310,114
-0.10(-1.05%)
Jun 07, 2019
9.690
9.760
9.530
9.530
501,100
-0.16(-1.65%)
Jun 06, 2019
9.870
9.910
9.520
9.690
394,876
-0.24(-2.42%)
Jun 05, 2019
10.04
10.16
9.840
9.930
239,285
-0.06(-0.60%)
Jun 04, 2019
9.950
10.04
9.900
9.990
628,889
+0.09(+0.91%)
Jun 03, 2019
10.24
10.24
9.790
9.900
588,488
-0.30(-2.94%)
May 31, 2019
10.10
10.27
10.10
10.20
547,300
+0.06(+0.59%)
May 30, 2019
10.02
10.14
9.950
10.14
261,525
+0.15(+1.50%)
May 29, 2019
10.06
10.18
9.960
9.990
528,530
-0.10(-0.99%)
May 28, 2019
10.00
10.37
9.950
10.09
884,379
+0.17(+1.71%)
May 24, 2019
10.09
10.17
9.900
9.920
248,200
-0.14(-1.39%)
May 23, 2019
10.15
10.15
10.03
10.06
284,001
-0.13(-1.28%)
May 22, 2019
10.14
10.28
10.14
10.19
494,772
+0.00(+0.00%)
May 21, 2019
10.28
10.34
10.15
10.19
623,963
-0.03(-0.29%)
May 20, 2019
10.25
10.26
10.11
10.22
431,548
-0.07(-0.68%)
May 17, 2019
10.26
10.35
10.07
10.29
596,700
-0.08(-0.77%)
May 16, 2019
10.41
10.50
10.33
10.37
366,168
-0.05(-0.48%)
May 15, 2019
10.36
10.54
10.36
10.42
516,557
-0.04(-0.38%)
May 14, 2019
10.40
10.63
10.37
10.46
472,818
+0.09(+0.87%)
May 13, 2019
10.48
10.55
10.35
10.37
493,233
-0.26(-2.45%)
May 10, 2019
10.67
10.73
10.45
10.63
491,200
-0.02(-0.19%)
May 09, 2019
10.83
10.84
10.48
10.65
560,404
-0.20(-1.84%)
May 08, 2019
10.79
10.98
10.73
10.85
604,422
+0.03(+0.28%)
May 07, 2019
10.90
10.91
10.70
10.82
565,023
-0.12(-1.10%)
May 06, 2019
11.00
11.02
10.80
10.94
403,354
-0.17(-1.53%)
May 03, 2019
11.00
11.18
10.75
11.11
517,200
+0.11(+1.00%)
May 02, 2019
10.29
11.12
9.600
11.00
1,924,100
-1.07(-8.86%)
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
.