Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Mitek Systems Inc
(NQ:
MITK
)
12.88
+0.43 (+3.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2013
5.300
5.600
5.220
5.320
0
-0.02(-0.37%)
Apr 29, 2013
4.870
5.480
4.840
5.340
1,619,669
+0.52(+10.79%)
Apr 26, 2013
4.610
4.950
4.570
4.820
797,536
+0.25(+5.47%)
Apr 25, 2013
4.610
4.650
4.530
4.570
0
-0.01(-0.22%)
Apr 24, 2013
4.450
4.680
4.371
4.580
0
+0.19(+4.33%)
Apr 23, 2013
4.080
4.430
4.060
4.390
219,755
+0.30(+7.33%)
Apr 22, 2013
4.070
4.199
4.030
4.090
171,985
-0.03(-0.73%)
Apr 19, 2013
4.150
4.170
4.060
4.120
119,783
-0.02(-0.48%)
Apr 18, 2013
4.110
4.200
4.000
4.140
156,786
+0.00(+0.00%)
Apr 17, 2013
4.100
4.200
4.050
4.140
267,161
-0.02(-0.48%)
Apr 16, 2013
3.950
4.200
3.950
4.160
242,130
+0.16(+4.00%)
Apr 15, 2013
4.260
4.320
3.880
4.000
472,435
-0.34(-7.83%)
Apr 12, 2013
4.300
4.490
4.230
4.340
340,525
-0.02(-0.46%)
Apr 11, 2013
4.450
4.560
4.350
4.360
190,421
-0.13(-2.90%)
Apr 10, 2013
4.470
4.645
4.420
4.490
302,592
-0.01(-0.22%)
Apr 09, 2013
4.590
4.620
4.490
4.500
140,290
-0.06(-1.32%)
Apr 08, 2013
4.450
4.575
4.420
4.560
278,061
+0.17(+3.87%)
Apr 05, 2013
4.360
4.420
4.260
4.390
128,833
+0.00(+0.00%)
Apr 04, 2013
4.580
4.600
4.370
4.390
141,542
-0.15(-3.30%)
Apr 03, 2013
4.470
4.580
4.300
4.540
378,444
+0.04(+0.89%)
Apr 02, 2013
4.640
4.640
4.430
4.500
237,545
-0.08(-1.75%)
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
.