Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 3.310 3.340 3.190 3.260 362,421 -0.08(-2.40%)
May 29, 2014 3.410 3.488 3.340 3.340 226,426 -0.04(-1.18%)
May 28, 2014 3.560 3.584 3.350 3.380 251,706 -0.22(-6.11%)
May 27, 2014 3.290 3.630 3.280 3.600 402,097 +0.31(+9.42%)
May 23, 2014 3.330 3.290 3.290 3.290 170,400 -0.06(-1.94%)
May 22, 2014 3.350 3.390 3.300 3.355 103,830 -0.00(-0.15%)
May 21, 2014 3.415 3.430 3.330 3.360 178,278 -0.02(-0.59%)
May 20, 2014 3.510 3.510 3.270 3.380 210,736 -0.12(-3.43%)
May 19, 2014 3.470 3.530 3.430 3.500 142,838 -0.01(-0.28%)
May 16, 2014 3.510 3.540 3.400 3.510 270,375 -0.01(-0.28%)
May 15, 2014 3.520 3.540 3.420 3.520 184,944 -0.04(-1.12%)
May 14, 2014 3.620 3.680 3.450 3.560 179,245 -0.09(-2.47%)
May 13, 2014 3.570 3.669 3.460 3.650 350,803 +0.02(+0.55%)
May 12, 2014 3.420 3.760 3.300 3.630 742,715 +0.28(+8.36%)
May 09, 2014 3.310 3.360 3.250 3.350 177,740 +0.01(+0.30%)
May 08, 2014 3.370 3.470 3.250 3.340 307,031 +0.11(+3.41%)
May 07, 2014 3.430 3.470 3.150 3.230 466,475 -0.22(-6.38%)
May 06, 2014 3.480 3.540 3.360 3.450 293,499 -0.03(-0.86%)
May 05, 2014 3.140 3.530 2.960 3.480 772,085 +0.41(+13.36%)
May 02, 2014 3.460 3.460 3.020 3.070 550,667 -0.22(-6.69%)
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.