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 28, 2017
8.350
8.750
8.050
8.750
1,502,872
+0.65(+8.02%)
Apr 27, 2017
8.200
8.225
7.900
8.100
437,384
-0.10(-1.22%)
Apr 26, 2017
8.050
8.250
7.950
8.200
469,845
+0.20(+2.50%)
Apr 25, 2017
8.150
8.250
7.800
8.000
787,064
-0.10(-1.23%)
Apr 24, 2017
7.250
8.250
7.200
8.100
2,000,522
+0.95(+13.29%)
Apr 21, 2017
7.350
7.390
7.050
7.150
271,178
-0.20(-2.72%)
Apr 20, 2017
7.050
7.550
6.960
7.350
583,303
+0.35(+5.00%)
Apr 19, 2017
7.200
7.200
7.000
7.000
167,981
-0.15(-2.10%)
Apr 18, 2017
7.250
7.300
7.000
7.150
289,962
+0.05(+0.70%)
Apr 17, 2017
7.100
7.250
7.050
7.100
240,149
-0.05(-0.70%)
Apr 13, 2017
7.150
7.200
6.950
7.150
290,193
-0.05(-0.69%)
Apr 12, 2017
7.350
7.400
7.150
7.200
238,159
-0.10(-1.37%)
Apr 11, 2017
7.200
7.395
7.100
7.300
358,887
+0.05(+0.69%)
Apr 10, 2017
7.550
7.550
7.200
7.250
534,381
-0.25(-3.33%)
Apr 07, 2017
6.750
7.600
6.750
7.500
769,238
+0.70(+10.29%)
Apr 06, 2017
6.800
6.850
6.650
6.800
219,734
+0.00(+0.00%)
Apr 05, 2017
6.650
7.100
6.650
6.800
613,263
+0.20(+3.03%)
Apr 04, 2017
6.450
6.650
6.450
6.600
372,133
+0.15(+2.33%)
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
.