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

Mitek Systems Inc (NQ: MITK )

12.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2022 9.250 9.460 9.080 9.160 334,565 -0.12(-1.29%)
Sep 29, 2022 9.490 9.510 9.172 9.280 241,667 -0.39(-4.03%)
Sep 28, 2022 9.790 9.785 9.640 9.670 270,215 -0.11(-1.12%)
Sep 27, 2022 9.520 9.820 9.470 9.780 205,071 +0.35(+3.71%)
Sep 26, 2022 9.230 9.520 9.230 9.430 190,742 +0.14(+1.51%)
Sep 23, 2022 9.270 9.360 9.110 9.290 234,804 -0.11(-1.17%)
Sep 22, 2022 9.640 9.640 9.290 9.400 188,499 -0.24(-2.49%)
Sep 21, 2022 9.560 9.700 9.400 9.640 509,893 +0.10(+1.05%)
Sep 20, 2022 9.500 9.550 9.350 9.540 169,004 -0.03(-0.31%)
Sep 19, 2022 9.460 9.650 9.440 9.570 152,580 -0.02(-0.21%)
Sep 16, 2022 9.430 9.600 9.220 9.590 324,696 +0.08(+0.84%)
Sep 15, 2022 9.600 9.735 9.440 9.510 241,160 -0.16(-1.65%)
Sep 14, 2022 9.700 9.815 9.530 9.670 147,222 +0.01(+0.10%)
Sep 13, 2022 9.710 9.751 9.610 9.660 256,732 -0.45(-4.45%)
Sep 12, 2022 10.20 10.31 10.08 10.11 111,483 +0.00(+0.00%)
Sep 09, 2022 9.680 10.17 9.620 10.11 397,192 +0.58(+6.09%)
Sep 08, 2022 9.630 9.690 9.370 9.530 177,709 -0.18(-1.85%)
Sep 07, 2022 9.420 9.770 9.420 9.710 603,532 +0.22(+2.32%)
Sep 06, 2022 9.780 9.913 9.370 9.490 205,865 -0.31(-3.16%)
Sep 02, 2022 10.16 10.21 9.750 9.800 235,921 -0.21(-2.10%)
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.