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, 2018
7.250
7.250
7.250
0
+0.20(+2.84%)
Aug 30, 2018
7.100
7.250
6.950
7.050
550,031
-0.10(-1.40%)
Aug 29, 2018
7.150
7.400
7.050
7.150
757,229
-0.05(-0.69%)
Aug 28, 2018
7.150
7.500
6.850
7.200
3,289,280
-1.30(-15.29%)
Aug 27, 2018
8.800
8.950
8.450
8.500
329,499
-0.40(-4.49%)
Aug 24, 2018
8.600
8.950
8.600
8.900
282,500
+0.35(+4.09%)
Aug 23, 2018
8.650
8.650
8.500
8.550
110,018
-0.05(-0.58%)
Aug 22, 2018
8.550
8.650
8.400
8.600
245,781
+0.05(+0.58%)
Aug 21, 2018
8.600
8.750
8.500
8.550
170,902
-0.10(-1.16%)
Aug 20, 2018
8.650
8.650
8.500
8.650
111,165
+0.00(+0.00%)
Aug 17, 2018
8.500
8.750
8.500
8.650
192,400
+0.10(+1.17%)
Aug 16, 2018
8.450
8.600
8.433
8.550
155,569
+0.05(+0.59%)
Aug 15, 2018
8.600
8.650
8.450
8.500
187,327
-0.10(-1.16%)
Aug 14, 2018
8.500
8.700
8.475
8.600
162,516
+0.10(+1.18%)
Aug 13, 2018
8.700
8.750
8.500
8.500
221,339
-0.20(-2.30%)
Aug 10, 2018
8.600
8.750
8.550
8.700
168,300
+0.00(+0.00%)
Aug 09, 2018
8.500
8.750
8.400
8.700
122,312
+0.25(+2.96%)
Aug 08, 2018
8.350
8.500
8.275
8.450
99,993
+0.10(+1.20%)
Aug 07, 2018
8.350
8.450
8.250
8.350
153,426
+0.05(+0.60%)
Aug 06, 2018
8.400
8.450
8.275
8.300
159,255
-0.05(-0.60%)
Aug 03, 2018
8.350
8.400
7.900
8.350
344,800
+0.10(+1.21%)
Aug 02, 2018
8.400
8.400
8.150
8.250
164,019
-0.05(-0.60%)
Aug 01, 2018
8.450
8.500
8.225
8.300
285,254
-0.15(-1.78%)
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%)
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
.