Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.310 9.450 9.050 9.170 1,581,959 +1.14(+14.20%)
Oct 30, 2018 8.000 8.180 7.800 8.030 157,373 +0.02(+0.25%)
Oct 29, 2018 7.860 8.300 7.810 8.010 245,284 +0.21(+2.69%)
Oct 26, 2018 7.880 8.065 7.630 7.800 553,000 -0.18(-2.26%)
Oct 25, 2018 8.350 8.480 7.920 7.980 342,501 -0.40(-4.77%)
Oct 24, 2018 8.520 8.680 8.360 8.380 496,896 -0.14(-1.64%)
Oct 23, 2018 8.640 8.780 8.490 8.520 286,633 -0.21(-2.41%)
Oct 22, 2018 8.720 8.975 8.690 8.730 263,073 +0.05(+0.58%)
Oct 19, 2018 8.970 9.030 8.570 8.680 312,100 -0.30(-3.34%)
Oct 18, 2018 8.400 9.230 8.400 8.980 924,326 +0.53(+6.27%)
Oct 17, 2018 8.120 8.480 8.070 8.450 232,194 +0.36(+4.45%)
Oct 16, 2018 7.910 8.240 7.710 8.090 631,922 +0.20(+2.53%)
Oct 15, 2018 7.680 7.990 7.610 7.890 248,847 +0.14(+1.81%)
Oct 12, 2018 7.760 7.870 7.480 7.750 416,100 -0.02(-0.26%)
Oct 11, 2018 7.430 7.830 7.360 7.770 830,909 +0.03(+0.39%)
Oct 10, 2018 6.610 7.940 6.320 7.740 1,535,149 +1.11(+16.74%)
Oct 09, 2018 6.510 6.740 6.460 6.630 138,737 +0.11(+1.69%)
Oct 08, 2018 6.510 6.660 6.330 6.520 176,112 -0.06(-0.91%)
Oct 05, 2018 6.740 6.870 6.500 6.580 203,400 -0.18(-2.66%)
Oct 04, 2018 7.000 7.030 6.710 6.760 132,825 -0.25(-3.57%)
Oct 03, 2018 6.770 7.060 6.760 7.010 172,171 +0.28(+4.16%)
Oct 02, 2018 6.710 6.870 6.700 6.730 159,133 -0.02(-0.30%)
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.