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

Mitek Systems Inc (NQ: MITK )

13.37 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Oct 01, 2018 7.000 7.000 6.630 6.750 213,782 -0.30(-4.26%)
Sep 28, 2018 7.000 7.100 6.750 7.050 303,200 +0.05(+0.71%)
Sep 27, 2018 7.050 7.100 6.850 7.000 279,895 -0.10(-1.41%)
Sep 26, 2018 7.250 7.300 7.050 7.100 145,541 -0.10(-1.39%)
Sep 25, 2018 7.250 7.300 7.150 7.200 112,851 +0.00(+0.00%)
Sep 24, 2018 7.150 7.250 7.050 7.200 262,387 +0.00(+0.00%)
Sep 21, 2018 7.300 7.400 7.150 7.200 304,000 -0.10(-1.37%)
Sep 20, 2018 7.200 7.400 7.200 7.300 144,838 +0.10(+1.39%)
Sep 19, 2018 7.150 7.300 7.110 7.200 192,851 +0.00(+0.00%)
Sep 18, 2018 7.250 7.300 7.150 7.200 251,144 -0.05(-0.69%)
Sep 17, 2018 7.250 7.325 7.075 7.250 266,302 -0.05(-0.68%)
Sep 14, 2018 7.300 7.440 7.250 7.300 178,200 -0.05(-0.68%)
Sep 13, 2018 7.550 7.600 7.300 7.350 155,806 -0.20(-2.65%)
Sep 12, 2018 7.500 7.550 7.250 7.550 373,077 +0.05(+0.67%)
Sep 11, 2018 7.500 7.600 7.475 7.500 168,036 +0.00(+0.00%)
Sep 10, 2018 7.350 7.550 7.300 7.500 274,490 +0.15(+2.04%)
Sep 07, 2018 7.250 7.450 7.175 7.350 341,300 +0.05(+0.68%)
Sep 06, 2018 7.350 7.400 7.250 7.300 292,943 +0.20(+2.82%)
Sep 05, 2018 7.100 7.180 7.000 7.100 301,570 -0.12(-1.73%)
Sep 04, 2018 7.150 7.350 7.150 7.225 252,409 -0.03(-0.34%)
Aug 31, 2018 7.250 7.250 7.250 0 +0.20(+2.84%)
Aug 30, 2018 7.100 7.250 6.950 7.050 550,031 -0.10(-1.40%)
Aug 29, 2018 7.150 7.400 7.050 7.150 757,229 -0.05(-0.69%)
Aug 28, 2018 7.150 7.500 6.850 7.200 3,289,280 -1.30(-15.29%)
Aug 27, 2018 8.800 8.950 8.450 8.500 329,499 -0.40(-4.49%)
Aug 24, 2018 8.600 8.950 8.600 8.900 282,500 +0.35(+4.09%)
Aug 23, 2018 8.650 8.650 8.500 8.550 110,018 -0.05(-0.58%)
Aug 22, 2018 8.550 8.650 8.400 8.600 245,781 +0.05(+0.58%)
Aug 21, 2018 8.600 8.750 8.500 8.550 170,902 -0.10(-1.16%)
Aug 20, 2018 8.650 8.650 8.500 8.650 111,165 +0.00(+0.00%)
Aug 17, 2018 8.500 8.750 8.500 8.650 192,400 +0.10(+1.17%)
Aug 16, 2018 8.450 8.600 8.433 8.550 155,569 +0.05(+0.59%)
Aug 15, 2018 8.600 8.650 8.450 8.500 187,327 -0.10(-1.16%)
Aug 14, 2018 8.500 8.700 8.475 8.600 162,516 +0.10(+1.18%)
Aug 13, 2018 8.700 8.750 8.500 8.500 221,339 -0.20(-2.30%)
Aug 10, 2018 8.600 8.750 8.550 8.700 168,300 +0.00(+0.00%)
Aug 09, 2018 8.500 8.750 8.400 8.700 122,312 +0.25(+2.96%)
Aug 08, 2018 8.350 8.500 8.275 8.450 99,993 +0.10(+1.20%)
Aug 07, 2018 8.350 8.450 8.250 8.350 153,426 +0.05(+0.60%)
Aug 06, 2018 8.400 8.450 8.275 8.300 159,255 -0.05(-0.60%)
Aug 03, 2018 8.350 8.400 7.900 8.350 344,800 +0.10(+1.21%)
Aug 02, 2018 8.400 8.400 8.150 8.250 164,019 -0.05(-0.60%)
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.