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, 2018
7.750
7.850
7.550
7.750
187,582
+0.10(+1.31%)
Apr 27, 2018
7.550
7.900
7.550
7.650
219,682
-0.25(-3.16%)
Apr 26, 2018
7.750
8.000
7.700
7.900
213,685
+0.25(+3.27%)
Apr 25, 2018
7.450
7.725
7.350
7.650
258,429
+0.25(+3.38%)
Apr 24, 2018
7.750
7.850
7.350
7.400
454,198
-0.35(-4.52%)
Apr 23, 2018
8.100
8.100
7.650
7.750
268,572
-0.30(-3.73%)
Apr 20, 2018
7.950
8.125
7.900
8.050
171,070
+0.05(+0.63%)
Apr 19, 2018
7.900
8.100
7.700
8.000
245,829
+0.05(+0.63%)
Apr 18, 2018
7.950
7.990
7.800
7.950
133,793
+0.00(+0.00%)
Apr 17, 2018
7.800
8.000
7.750
7.950
191,090
+0.25(+3.25%)
Apr 16, 2018
7.600
7.800
7.550
7.700
146,478
+0.15(+1.99%)
Apr 13, 2018
7.600
7.650
7.450
7.550
154,131
+0.05(+0.67%)
Apr 12, 2018
7.500
7.600
7.422
7.500
118,865
+0.00(+0.00%)
Apr 11, 2018
7.300
7.575
7.275
7.500
189,074
+0.15(+2.04%)
Apr 10, 2018
7.250
7.400
7.100
7.350
227,493
+0.12(+1.73%)
Apr 09, 2018
7.500
7.550
7.200
7.225
436,637
-0.23(-3.02%)
Apr 06, 2018
7.300
7.550
7.300
7.450
217,543
+0.05(+0.68%)
Apr 05, 2018
7.400
7.475
7.250
7.400
211,233
+0.05(+0.68%)
Apr 04, 2018
7.250
7.400
7.000
7.350
412,283
+0.00(+0.00%)
Apr 03, 2018
7.450
7.500
7.350
7.350
131,101
-0.05(-0.68%)
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
.