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

Mitek Systems Inc (NQ: MITK )

12.70 +0.29 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 9.390 9.630 9.385 9.590 301,805 +0.27(+2.90%)
Mar 30, 2023 9.470 9.628 9.220 9.320 154,070 -0.11(-1.17%)
Mar 29, 2023 9.390 9.470 9.365 9.430 291,024 +0.09(+0.96%)
Mar 28, 2023 9.310 9.400 9.190 9.340 183,451 -0.03(-0.32%)
Mar 27, 2023 9.030 9.410 9.030 9.370 286,486 +0.25(+2.74%)
Mar 24, 2023 9.170 9.210 9.030 9.120 252,407 -0.09(-0.98%)
Mar 23, 2023 8.900 9.250 8.900 9.210 213,153 +0.38(+4.30%)
Mar 22, 2023 8.990 9.060 8.830 8.830 240,756 -0.20(-2.21%)
Mar 21, 2023 8.920 9.040 8.900 9.030 338,702 +0.21(+2.38%)
Mar 20, 2023 8.960 9.010 8.725 8.820 359,989 -0.14(-1.56%)
Mar 17, 2023 9.050 9.210 8.950 8.960 317,130 -0.12(-1.32%)
Mar 16, 2023 9.060 9.270 8.990 9.080 325,380 -0.13(-1.41%)
Mar 15, 2023 8.900 9.210 8.880 9.210 259,750 +0.15(+1.66%)
Mar 14, 2023 9.110 9.295 9.020 9.060 257,702 +0.15(+1.68%)
Mar 13, 2023 8.650 9.020 8.650 8.910 263,606 +0.15(+1.71%)
Mar 10, 2023 9.080 9.130 8.600 8.760 379,608 -0.37(-4.05%)
Mar 09, 2023 9.380 9.510 9.120 9.130 223,879 -0.26(-2.77%)
Mar 08, 2023 9.390 9.550 9.320 9.390 208,745 +0.05(+0.54%)
Mar 07, 2023 9.350 9.456 9.240 9.340 187,799 +0.01(+0.11%)
Mar 06, 2023 9.530 9.530 9.280 9.330 293,009 -0.17(-1.79%)
Mar 03, 2023 9.360 9.520 9.310 9.500 181,008 +0.20(+2.15%)
Mar 02, 2023 9.160 9.430 9.120 9.300 227,372 +0.13(+1.42%)
Mar 01, 2023 9.300 9.360 9.120 9.170 211,997 -0.13(-1.40%)
Feb 28, 2023 9.080 9.350 9.035 9.300 277,948 +0.20(+2.20%)
Feb 27, 2023 9.180 9.250 8.970 9.100 222,745 -0.01(-0.11%)
Feb 24, 2023 9.140 9.220 9.060 9.110 272,335 -0.19(-2.04%)
Feb 23, 2023 9.590 9.630 9.190 9.300 225,874 -0.19(-2.00%)
Feb 22, 2023 9.300 9.560 9.300 9.490 190,224 +0.12(+1.28%)
Feb 21, 2023 9.630 9.790 9.360 9.370 282,319 -0.44(-4.49%)
Feb 17, 2023 9.720 9.840 9.460 9.810 227,985 +0.09(+0.93%)
Feb 16, 2023 9.680 9.810 9.359 9.720 274,683 -0.03(-0.31%)
Feb 15, 2023 9.720 9.880 9.660 9.750 218,616 -0.12(-1.22%)
Feb 14, 2023 9.690 9.870 9.540 9.870 320,969 +0.07(+0.71%)
Feb 13, 2023 9.700 10.04 9.700 9.800 268,488 +0.12(+1.24%)
Feb 10, 2023 9.820 9.850 9.640 9.680 176,901 -0.21(-2.12%)
Feb 09, 2023 10.26 10.34 9.840 9.890 128,250 -0.30(-2.94%)
Feb 08, 2023 10.37 10.41 10.15 10.19 156,539 -0.24(-2.30%)
Feb 07, 2023 10.29 10.44 10.11 10.43 255,905 +0.07(+0.68%)
Feb 06, 2023 10.57 10.66 10.27 10.36 113,780 -0.31(-2.91%)
Feb 03, 2023 10.57 10.77 10.53 10.67 195,652 -0.15(-1.39%)
Feb 02, 2023 10.48 11.07 10.44 10.82 373,334 +0.56(+5.46%)
Feb 01, 2023 9.820 10.36 9.805 10.26 348,217 +0.40(+4.06%)
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%)
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.