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
UNCHANGED
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 (%)
Aug 31, 2017
10.30
10.40
10.05
10.15
241,994
-0.05(-0.49%)
Aug 30, 2017
10.00
10.30
9.925
10.20
207,530
+0.25(+2.51%)
Aug 29, 2017
9.750
10.00
9.750
9.950
187,277
+0.10(+1.02%)
Aug 28, 2017
10.00
10.00
9.750
9.850
151,438
-0.05(-0.51%)
Aug 25, 2017
10.15
10.20
9.800
9.900
330,460
-0.25(-2.46%)
Aug 24, 2017
10.45
10.53
9.875
10.15
453,065
-0.35(-3.33%)
Aug 23, 2017
10.05
10.55
9.750
10.50
722,971
+0.45(+4.48%)
Aug 22, 2017
9.850
10.05
9.750
10.05
203,601
+0.30(+3.08%)
Aug 21, 2017
9.850
10.00
9.700
9.750
258,088
-0.15(-1.52%)
Aug 18, 2017
9.800
10.05
9.700
9.900
282,681
+0.00(+0.00%)
Aug 17, 2017
10.30
10.45
9.850
9.900
264,784
-0.45(-4.35%)
Aug 16, 2017
9.950
10.45
9.819
10.35
408,211
+0.50(+5.08%)
Aug 15, 2017
10.25
10.43
9.800
9.850
235,438
-0.40(-3.90%)
Aug 14, 2017
9.750
10.35
9.600
10.25
600,487
+0.65(+6.77%)
Aug 11, 2017
9.500
9.700
9.425
9.600
252,745
+0.15(+1.59%)
Aug 10, 2017
9.500
9.750
9.400
9.450
254,369
-0.20(-2.07%)
Aug 09, 2017
9.650
9.800
9.460
9.650
303,504
-0.10(-1.03%)
Aug 08, 2017
10.10
10.18
9.640
9.750
859,501
-0.35(-3.47%)
Aug 07, 2017
10.05
10.40
9.950
10.10
380,951
+0.10(+1.00%)
Aug 04, 2017
10.05
10.20
9.900
10.00
240,607
-0.05(-0.50%)
Aug 03, 2017
9.350
10.20
9.200
10.05
729,063
+0.75(+8.06%)
Aug 02, 2017
9.300
9.375
9.050
9.300
429,183
+0.00(+0.00%)
Aug 01, 2017
9.500
9.600
9.200
9.300
511,705
-0.20(-2.11%)
Jul 31, 2017
10.20
9.450
9.500
483,989
-0.70(-6.86%)
Jul 28, 2017
10.00
10.56
9.179
10.20
891,444
+0.15(+1.49%)
Jul 27, 2017
10.55
10.74
9.710
10.05
833,439
-0.50(-4.74%)
Jul 26, 2017
10.50
10.75
10.47
10.55
657,229
+0.25(+2.43%)
Jul 25, 2017
10.15
10.50
10.15
10.30
393,161
+0.20(+1.98%)
Jul 24, 2017
10.55
10.55
10.00
10.10
501,266
-0.40(-3.81%)
Jul 21, 2017
10.40
10.62
10.20
10.50
700,596
+0.20(+1.94%)
Jul 20, 2017
10.05
10.35
9.975
10.30
517,334
+0.30(+3.00%)
Jul 19, 2017
9.750
10.07
9.700
10.00
598,259
+0.35(+3.63%)
Jul 18, 2017
9.750
9.860
9.650
9.650
232,578
-0.05(-0.52%)
Jul 17, 2017
9.850
9.850
9.400
9.700
542,225
-0.10(-1.02%)
Jul 14, 2017
9.700
9.950
9.650
9.800
326,749
+0.05(+0.51%)
Jul 13, 2017
9.750
9.850
9.400
9.750
342,283
+0.05(+0.52%)
Jul 12, 2017
9.900
10.00
9.650
9.700
771,657
-0.05(-0.51%)
Jul 11, 2017
9.650
9.750
9.275
9.750
660,953
+0.30(+3.17%)
Jul 10, 2017
8.650
9.500
8.587
9.450
1,062,357
+0.90(+10.53%)
Jul 07, 2017
8.350
8.600
8.275
8.550
328,114
+0.30(+3.64%)
Jul 06, 2017
8.250
8.450
8.175
8.250
345,432
+0.00(+0.00%)
Jul 05, 2017
8.350
8.400
8.150
8.250
320,629
+0.00(+0.00%)
Jul 03, 2017
8.250
8.450
8.100
8.250
341,544
-0.15(-1.79%)
Jun 30, 2017
8.600
8.600
8.250
8.400
428,122
-0.20(-2.33%)
Jun 29, 2017
8.700
8.700
8.400
8.600
293,492
-0.10(-1.15%)
Jun 28, 2017
8.550
8.700
8.450
8.700
229,918
+0.15(+1.75%)
Jun 27, 2017
8.500
8.750
8.375
8.550
414,082
+0.10(+1.18%)
Jun 26, 2017
8.400
8.550
8.350
8.450
174,846
+0.05(+0.60%)
Jun 23, 2017
8.750
8.750
8.300
8.400
520,570
-0.35(-4.00%)
Jun 22, 2017
8.700
8.910
8.650
8.750
313,565
+0.00(+0.00%)
Jun 21, 2017
8.600
8.800
8.560
8.750
321,249
+0.20(+2.34%)
Jun 20, 2017
8.500
8.800
8.500
8.550
283,099
+0.10(+1.18%)
Jun 19, 2017
8.400
8.450
8.350
8.450
155,437
+0.05(+0.60%)
Jun 16, 2017
8.250
8.400
8.100
8.400
230,264
+0.05(+0.60%)
Jun 15, 2017
8.250
8.450
8.250
8.350
122,390
+0.00(+0.00%)
Jun 14, 2017
8.450
8.600
8.300
8.350
246,219
-0.10(-1.18%)
Jun 13, 2017
8.400
8.500
8.300
8.450
166,347
+0.05(+0.60%)
Jun 12, 2017
8.150
8.500
8.100
8.400
377,961
+0.15(+1.82%)
Jun 09, 2017
8.300
8.450
8.100
8.250
301,899
+0.00(+0.00%)
Jun 08, 2017
8.250
8.450
8.150
8.250
332,469
+0.00(+0.00%)
Jun 07, 2017
8.400
8.500
8.200
8.250
353,279
-0.15(-1.79%)
Jun 06, 2017
8.100
8.500
8.050
8.400
372,430
+0.25(+3.07%)
Jun 05, 2017
8.150
8.250
8.010
8.150
174,219
+0.00(+0.00%)
Jun 02, 2017
7.850
8.300
7.850
8.150
397,406
+0.15(+1.88%)
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
.