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 29, 2016
7.240
7.630
7.070
7.400
993,877
+0.09(+1.23%)
Apr 28, 2016
6.570
7.490
6.570
7.310
2,801,244
+1.06(+16.96%)
Apr 27, 2016
6.430
6.470
6.150
6.250
522,981
-0.19(-2.95%)
Apr 26, 2016
6.030
6.500
5.960
6.440
518,343
+0.41(+6.80%)
Apr 25, 2016
6.140
6.164
5.980
6.030
319,560
-0.10(-1.63%)
Apr 22, 2016
6.080
6.190
5.910
6.130
275,091
+0.03(+0.49%)
Apr 21, 2016
6.140
6.200
5.980
6.100
303,150
-0.02(-0.33%)
Apr 20, 2016
5.880
6.200
5.800
6.120
377,002
+0.24(+4.08%)
Apr 19, 2016
5.980
6.100
5.850
5.880
297,518
-0.17(-2.81%)
Apr 18, 2016
6.070
6.190
5.950
6.050
385,269
-0.07(-1.14%)
Apr 15, 2016
6.050
6.180
5.880
6.120
453,305
+0.17(+2.86%)
Apr 14, 2016
5.920
6.100
5.920
5.950
346,995
-0.04(-0.67%)
Apr 13, 2016
5.600
6.140
5.530
5.990
662,370
+0.37(+6.58%)
Apr 12, 2016
6.110
6.130
5.605
5.620
1,094,863
-0.49(-8.02%)
Apr 11, 2016
6.310
6.380
6.080
6.110
609,575
-0.25(-3.93%)
Apr 08, 2016
6.510
6.603
6.110
6.360
711,755
-0.13(-2.00%)
Apr 07, 2016
6.680
6.710
6.420
6.490
284,378
-0.19(-2.84%)
Apr 06, 2016
6.600
6.770
6.590
6.680
345,715
+0.07(+1.06%)
Apr 05, 2016
6.450
6.680
6.400
6.610
412,063
+0.13(+2.01%)
Apr 04, 2016
6.700
6.760
6.455
6.480
506,135
-0.23(-3.43%)
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
.