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

Mitek Systems Inc (NQ: MITK )

12.54 -0.06 (-0.48%)
Streaming Delayed Price Updated: 11:39 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.960 10.17 9.910 10.14 272,100 +0.25(+2.53%)
Aug 29, 2019 9.810 9.950 9.765 9.890 238,401 +0.16(+1.64%)
Aug 28, 2019 9.630 9.900 9.510 9.730 265,331 +0.06(+0.62%)
Aug 27, 2019 9.610 9.775 9.550 9.670 299,242 +0.06(+0.62%)
Aug 26, 2019 9.480 9.630 9.420 9.610 191,947 +0.20(+2.13%)
Aug 23, 2019 9.640 9.720 9.350 9.410 226,200 -0.22(-2.28%)
Aug 22, 2019 9.650 9.710 9.435 9.630 98,793 -0.01(-0.10%)
Aug 21, 2019 9.390 9.770 9.370 9.640 265,695 +0.24(+2.55%)
Aug 20, 2019 9.360 9.460 9.280 9.400 345,623 +0.04(+0.43%)
Aug 19, 2019 9.570 9.600 9.330 9.360 183,181 -0.18(-1.89%)
Aug 16, 2019 9.490 9.620 9.480 9.540 229,500 -0.01(-0.10%)
Aug 15, 2019 9.520 9.630 9.450 9.550 136,351 +0.04(+0.42%)
Aug 14, 2019 9.590 9.690 9.380 9.510 269,060 -0.16(-1.65%)
Aug 13, 2019 9.660 9.790 9.620 9.670 200,937 +0.01(+0.10%)
Aug 12, 2019 9.560 9.840 9.550 9.660 194,061 +0.02(+0.21%)
Aug 09, 2019 9.860 9.930 9.600 9.640 316,500 -0.26(-2.63%)
Aug 08, 2019 9.780 9.990 9.770 9.900 226,315 +0.11(+1.12%)
Aug 07, 2019 9.510 9.895 9.500 9.790 210,100 +0.21(+2.19%)
Aug 06, 2019 9.610 9.760 9.530 9.580 448,191 -0.02(-0.21%)
Aug 05, 2019 9.920 9.940 9.550 9.600 425,787 -0.42(-4.19%)
Aug 02, 2019 10.04 10.09 9.980 10.02 308,600 -0.05(-0.50%)
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.