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 (%)
Aug 31, 2016
7.770
7.800
7.660
7.770
199,061
-0.04(-0.51%)
Aug 30, 2016
7.720
7.890
7.678
7.810
248,544
+0.18(+2.36%)
Aug 29, 2016
7.750
7.750
7.590
7.630
126,640
-0.08(-1.04%)
Aug 26, 2016
7.680
7.810
7.670
7.710
152,509
+0.05(+0.65%)
Aug 25, 2016
7.450
7.690
7.440
7.660
253,797
+0.14(+1.86%)
Aug 24, 2016
7.780
7.830
7.500
7.520
299,395
-0.26(-3.34%)
Aug 23, 2016
7.800
7.855
7.692
7.780
233,603
+0.00(+0.00%)
Aug 22, 2016
7.730
7.870
7.700
7.780
267,162
-0.02(-0.26%)
Aug 19, 2016
7.830
7.970
7.770
7.800
322,941
-0.03(-0.38%)
Aug 18, 2016
7.760
7.840
7.710
7.830
153,850
+0.05(+0.64%)
Aug 17, 2016
7.840
7.880
7.710
7.780
211,994
-0.04(-0.51%)
Aug 16, 2016
8.010
8.015
7.810
7.820
322,229
-0.24(-2.98%)
Aug 15, 2016
8.170
8.200
8.020
8.060
342,379
+0.06(+0.75%)
Aug 12, 2016
7.770
8.015
7.700
8.000
580,458
+0.16(+2.04%)
Aug 11, 2016
7.570
7.900
7.570
7.840
607,074
+0.28(+3.70%)
Aug 10, 2016
7.430
7.580
7.330
7.560
487,880
+0.08(+1.07%)
Aug 09, 2016
7.340
7.560
7.280
7.480
499,437
+0.22(+3.03%)
Aug 08, 2016
7.180
7.260
7.150
7.260
440,858
+0.04(+0.55%)
Aug 05, 2016
7.120
7.280
7.100
7.220
348,677
+0.14(+1.98%)
Aug 04, 2016
7.030
7.150
7.030
7.080
265,465
+0.01(+0.14%)
Aug 03, 2016
7.150
7.200
7.020
7.070
414,940
-0.12(-1.67%)
Aug 02, 2016
7.080
7.380
7.080
7.190
711,354
+0.12(+1.70%)
Aug 01, 2016
7.530
7.550
6.890
7.070
1,196,814
-0.48(-6.36%)
Jul 29, 2016
7.720
7.870
7.520
7.550
660,154
-0.31(-3.94%)
Jul 28, 2016
8.190
8.190
7.500
7.860
846,243
+0.08(+1.03%)
Jul 27, 2016
7.700
7.829
7.627
7.780
558,192
+0.14(+1.83%)
Jul 26, 2016
8.120
8.170
7.510
7.640
1,915,871
-0.40(-4.98%)
Jul 25, 2016
7.800
8.180
7.710
8.040
766,974
+0.20(+2.55%)
Jul 22, 2016
7.950
8.005
7.650
7.840
507,323
+0.09(+1.16%)
Jul 21, 2016
8.110
8.170
7.700
7.750
497,851
-0.06(-0.77%)
Jul 20, 2016
8.310
8.370
7.760
7.810
1,163,718
-0.49(-5.90%)
Jul 19, 2016
8.020
8.320
7.970
8.300
710,054
+0.29(+3.62%)
Jul 18, 2016
8.040
8.175
7.990
8.010
435,665
-0.04(-0.50%)
Jul 15, 2016
7.930
8.080
7.710
8.050
468,206
+0.18(+2.29%)
Jul 14, 2016
8.200
8.262
7.800
7.870
435,225
-0.25(-3.08%)
Jul 13, 2016
8.340
8.480
8.110
8.120
703,538
-0.13(-1.58%)
Jul 12, 2016
8.130
8.430
8.020
8.250
1,275,220
+0.48(+6.18%)
Jul 11, 2016
7.860
7.940
7.670
7.770
553,781
-0.02(-0.26%)
Jul 08, 2016
7.210
7.850
7.170
7.790
1,074,750
+0.62(+8.65%)
Jul 07, 2016
7.220
7.320
7.150
7.170
716,629
-0.09(-1.24%)
Jul 05, 2016
7.240
7.430
7.150
7.260
557,005
+0.01(+0.14%)
Jul 01, 2016
7.140
7.250
7.250
7.250
594,900
+0.14(+1.97%)
Jun 30, 2016
7.070
7.270
6.980
7.110
848,200
+0.02(+0.28%)
Jun 29, 2016
6.940
7.140
6.901
7.090
845,171
+0.22(+3.20%)
Jun 28, 2016
6.530
6.990
6.510
6.870
919,723
+0.44(+6.84%)
Jun 27, 2016
6.830
6.858
6.330
6.430
1,230,892
-0.34(-5.02%)
Jun 24, 2016
7.000
7.159
6.755
6.770
4,169,817
-0.52(-7.13%)
Jun 23, 2016
7.310
7.460
7.220
7.290
490,794
+0.01(+0.14%)
Jun 22, 2016
7.220
7.420
7.180
7.280
464,446
+0.03(+0.41%)
Jun 21, 2016
7.400
7.470
7.060
7.250
1,045,421
-0.11(-1.49%)
Jun 20, 2016
7.380
7.595
7.360
7.360
492,778
+0.04(+0.48%)
Jun 17, 2016
7.500
7.550
7.260
7.325
760,313
-0.16(-2.07%)
Jun 16, 2016
7.500
7.590
7.270
7.480
769,748
+0.00(+0.00%)
Jun 15, 2016
7.460
7.580
7.330
7.480
342,714
+0.02(+0.27%)
Jun 14, 2016
7.330
7.530
7.330
7.460
453,589
+0.17(+2.33%)
Jun 13, 2016
7.600
7.730
7.200
7.290
873,466
-0.17(-2.28%)
Jun 10, 2016
7.560
7.570
7.100
7.460
1,387,353
-0.14(-1.84%)
Jun 09, 2016
7.730
7.770
7.510
7.600
365,156
-0.13(-1.68%)
Jun 08, 2016
7.620
7.846
7.620
7.730
496,933
+0.09(+1.18%)
Jun 07, 2016
7.810
7.920
7.580
7.640
687,239
-0.17(-2.18%)
Jun 06, 2016
7.780
8.067
7.510
7.810
940,657
+0.01(+0.13%)
Jun 03, 2016
7.690
7.930
7.492
7.800
1,217,047
+0.24(+3.17%)
Jun 02, 2016
9.070
9.070
7.350
7.560
4,126,083
-1.52(-16.74%)
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
.