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
)
12.51
-0.09 (-0.71%)
Streaming Delayed Price
Updated: 10:26 AM EDT, May 23, 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, 2020
9.440
9.540
9.110
9.330
421,914
-0.17(-1.79%)
Apr 29, 2020
9.490
9.820
9.360
9.500
343,533
+0.09(+0.96%)
Apr 28, 2020
9.260
9.490
9.010
9.410
317,253
+0.07(+0.75%)
Apr 27, 2020
9.100
9.380
8.880
9.340
275,272
+0.35(+3.89%)
Apr 24, 2020
8.520
9.095
8.340
8.990
449,300
+0.51(+6.01%)
Apr 23, 2020
8.240
8.530
8.140
8.480
381,606
+0.33(+4.05%)
Apr 22, 2020
8.130
8.240
8.060
8.150
207,752
+0.16(+2.00%)
Apr 21, 2020
7.890
8.250
7.890
7.990
275,617
-0.06(-0.75%)
Apr 20, 2020
8.150
8.250
7.950
8.050
220,699
-0.20(-2.42%)
Apr 17, 2020
8.040
8.320
7.970
8.250
657,500
+0.33(+4.17%)
Apr 16, 2020
8.050
8.150
7.830
7.920
278,475
-0.12(-1.49%)
Apr 15, 2020
7.820
8.200
7.700
8.040
413,445
+0.06(+0.75%)
Apr 14, 2020
8.180
8.280
7.850
7.980
360,130
-0.07(-0.87%)
Apr 13, 2020
7.900
8.100
7.820
8.050
357,748
+0.16(+2.03%)
Apr 09, 2020
8.070
8.260
7.780
7.890
451,100
-0.04(-0.50%)
Apr 08, 2020
7.970
8.140
7.850
7.930
347,606
+0.03(+0.38%)
Apr 07, 2020
8.210
8.210
7.760
7.900
413,046
+0.00(+0.00%)
Apr 06, 2020
7.710
7.990
7.670
7.900
424,325
+0.40(+5.33%)
Apr 03, 2020
7.510
7.670
7.350
7.500
355,500
-0.08(-1.06%)
Apr 02, 2020
7.640
7.770
7.380
7.580
470,202
-0.11(-1.43%)
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
.