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

Mitek Systems Inc (NQ: MITK )

13.84 -0.34 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jan 31, 2023 9.550 9.920 9.510 9.860 459,120 +0.37(+3.90%)
Jan 30, 2023 9.890 9.920 9.470 9.490 175,279 -0.41(-4.14%)
Jan 27, 2023 9.910 10.03 9.900 9.900 133,305 +0.01(+0.10%)
Jan 26, 2023 9.790 9.980 9.780 9.890 167,553 +0.16(+1.64%)
Jan 25, 2023 9.750 9.850 9.560 9.730 151,949 -0.12(-1.22%)
Jan 24, 2023 9.980 10.15 9.850 9.850 174,054 -0.11(-1.10%)
Jan 23, 2023 9.720 9.990 9.700 9.960 283,203 +0.21(+2.15%)
Jan 20, 2023 9.950 9.950 9.650 9.750 407,008 -0.08(-0.81%)
Jan 19, 2023 9.750 10.00 9.700 9.830 304,047 +0.01(+0.10%)
Jan 18, 2023 10.23 10.28 9.760 9.820 273,201 -0.37(-3.63%)
Jan 17, 2023 10.04 10.37 10.02 10.19 274,958 +0.19(+1.90%)
Jan 13, 2023 9.840 10.03 9.830 10.00 226,264 +0.11(+1.11%)
Jan 12, 2023 9.890 10.00 9.765 9.890 174,105 +0.07(+0.71%)
Jan 11, 2023 9.760 9.860 9.688 9.820 175,940 +0.14(+1.45%)
Jan 10, 2023 9.480 9.740 9.470 9.680 208,833 +0.11(+1.15%)
Jan 09, 2023 10.17 10.40 9.550 9.570 300,435 -0.56(-5.53%)
Jan 06, 2023 9.760 10.13 9.670 10.13 198,491 +0.40(+4.11%)
Jan 05, 2023 9.870 10.00 9.700 9.730 154,662 -0.19(-1.92%)
Jan 04, 2023 9.730 10.11 9.730 9.920 205,496 +0.21(+2.16%)
Jan 03, 2023 9.820 10.00 9.560 9.710 166,235 +0.02(+0.21%)
Dec 30, 2022 9.740 9.830 9.610 9.690 213,045 -0.16(-1.62%)
Dec 29, 2022 9.690 9.900 9.666 9.850 143,865 +0.24(+2.50%)
Dec 28, 2022 9.640 9.850 9.580 9.610 263,380 -0.12(-1.23%)
Dec 27, 2022 10.05 10.05 9.705 9.730 213,378 -0.31(-3.09%)
Dec 23, 2022 10.15 10.28 10.00 10.04 261,849 -0.12(-1.18%)
Dec 22, 2022 10.13 10.19 9.700 10.16 324,405 -0.13(-1.26%)
Dec 21, 2022 10.36 10.76 10.15 10.29 417,502 -0.31(-2.92%)
Dec 20, 2022 10.02 10.73 10.02 10.60 280,608 +0.58(+5.79%)
Dec 19, 2022 10.06 10.33 9.850 10.02 228,543 -0.11(-1.09%)
Dec 16, 2022 10.44 10.68 10.05 10.13 593,142 -0.38(-3.62%)
Dec 15, 2022 10.89 11.14 10.33 10.51 283,935 -0.39(-3.58%)
Dec 14, 2022 10.68 11.20 10.54 10.90 936,129 +0.24(+2.25%)
Dec 13, 2022 10.51 10.88 10.38 10.66 356,936 +0.30(+2.90%)
Dec 12, 2022 10.36 10.43 10.16 10.36 210,329 +0.07(+0.68%)
Dec 09, 2022 10.21 10.36 10.06 10.29 167,930 +0.07(+0.68%)
Dec 08, 2022 10.07 10.51 10.03 10.22 176,801 +0.27(+2.71%)
Dec 07, 2022 10.23 10.38 9.800 9.950 276,957 -0.40(-3.86%)
Dec 06, 2022 10.39 10.39 10.08 10.35 168,634 -0.09(-0.86%)
Dec 05, 2022 10.45 10.58 10.11 10.44 161,061 -0.01(-0.10%)
Dec 02, 2022 10.40 10.55 10.25 10.45 150,325 -0.08(-0.76%)
Dec 01, 2022 10.17 10.69 10.17 10.53 263,353 +0.30(+2.93%)
Nov 30, 2022 9.900 10.29 9.720 10.23 330,380 +0.31(+3.13%)
Nov 29, 2022 10.10 10.15 9.421 9.920 649,541 -0.48(-4.62%)
Nov 28, 2022 10.65 10.65 10.36 10.40 270,307 -0.31(-2.89%)
Nov 25, 2022 10.91 10.91 10.63 10.71 135,963 -0.22(-2.01%)
Nov 23, 2022 10.60 11.00 10.52 10.93 194,387 +0.37(+3.50%)
Nov 22, 2022 10.60 10.62 10.40 10.56 135,512 +0.03(+0.28%)
Nov 21, 2022 10.41 10.59 10.36 10.53 218,050 +0.09(+0.86%)
Nov 18, 2022 10.82 10.90 10.38 10.44 212,492 -0.10(-0.95%)
Nov 17, 2022 10.85 10.96 10.42 10.54 270,599 -0.47(-4.27%)
Nov 16, 2022 11.18 11.31 10.76 11.01 299,993 -0.42(-3.67%)
Nov 15, 2022 11.51 11.89 11.34 11.43 299,453 -0.11(-0.95%)
Nov 14, 2022 11.85 11.95 11.40 11.54 411,958 -0.04(-0.35%)
Nov 11, 2022 11.61 11.80 11.46 11.58 253,708 -0.05(-0.43%)
Nov 10, 2022 11.10 11.77 11.10 11.63 336,278 +0.98(+9.20%)
Nov 09, 2022 11.41 11.49 10.62 10.65 296,937 -0.80(-6.99%)
Nov 08, 2022 10.91 11.51 10.80 11.45 281,594 +0.34(+3.06%)
Nov 07, 2022 11.27 11.35 10.95 11.11 226,203 -0.18(-1.59%)
Nov 04, 2022 11.00 11.32 10.79 11.29 323,386 +0.40(+3.67%)
Nov 03, 2022 10.92 11.14 10.71 10.89 377,146 -0.32(-2.85%)
Nov 02, 2022 11.50 11.95 11.07 11.21 527,139 -0.16(-1.41%)
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.