Skip to main content

Mitek Systems Inc (NQ: MITK )

14.10 +0.18 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.38 13.98 13.31 13.92 821,166 +0.69(+5.22%)
Mar 26, 2024 12.95 13.51 12.85 13.23 631,866 +0.33(+2.56%)
Mar 25, 2024 12.50 13.02 12.50 12.90 442,454 +0.36(+2.87%)
Mar 22, 2024 12.55 12.64 12.25 12.54 454,111 +0.08(+0.64%)
Mar 21, 2024 12.55 12.71 12.22 12.46 657,171 -0.04(-0.32%)
Mar 20, 2024 12.00 12.77 11.15 12.50 1,112,657 +0.12(+0.97%)
Mar 19, 2024 12.14 12.53 12.14 12.38 461,706 +0.18(+1.48%)
Mar 18, 2024 11.67 12.35 11.67 12.20 399,715 +0.49(+4.18%)
Mar 15, 2024 11.76 11.89 11.54 11.71 466,675 -0.21(-1.76%)
Mar 14, 2024 11.87 12.10 11.75 11.92 213,602 +0.02(+0.17%)
Mar 13, 2024 11.86 12.12 11.86 11.90 265,716 +0.04(+0.34%)
Mar 12, 2024 11.86 12.04 11.66 11.86 383,198 +0.02(+0.17%)
Mar 11, 2024 11.49 11.99 11.39 11.84 530,352 +0.38(+3.32%)
Mar 08, 2024 11.48 11.72 11.20 11.46 420,237 +0.02(+0.17%)
Mar 07, 2024 11.42 11.56 11.39 11.44 226,053 +0.10(+0.88%)
Mar 06, 2024 11.45 11.67 11.34 11.34 244,980 -0.06(-0.53%)
Mar 05, 2024 11.67 11.74 11.32 11.40 245,128 -0.39(-3.31%)
Mar 04, 2024 11.83 12.02 11.71 11.79 325,690 -0.03(-0.25%)
Mar 01, 2024 11.64 11.84 11.43 11.82 254,092 +0.21(+1.81%)
Feb 29, 2024 11.59 11.77 11.46 11.61 277,795 +0.22(+1.93%)
Feb 28, 2024 11.62 11.67 11.32 11.39 272,948 -0.31(-2.65%)
Feb 27, 2024 11.63 11.75 11.46 11.70 466,633 +0.12(+1.04%)
Feb 26, 2024 11.58 11.78 11.37 11.58 272,992 +0.02(+0.17%)
Feb 23, 2024 11.56 11.76 11.46 11.56 243,868 +0.00(+0.00%)
Feb 22, 2024 11.98 11.98 11.55 11.56 418,187 -0.31(-2.61%)
Feb 21, 2024 11.74 11.91 11.53 11.87 364,877 +0.08(+0.68%)
Feb 20, 2024 12.07 12.07 11.76 11.79 360,704 -0.48(-3.91%)
Feb 16, 2024 12.34 12.45 12.14 12.27 374,474 -0.16(-1.29%)
Feb 15, 2024 12.15 12.44 11.95 12.43 340,419 +0.34(+2.81%)
Feb 14, 2024 12.05 12.19 11.73 12.09 308,477 +0.06(+0.50%)
Feb 13, 2024 12.34 12.34 11.96 12.03 360,899 -0.60(-4.75%)
Feb 12, 2024 12.67 12.78 12.49 12.63 240,750 -0.08(-0.63%)
Feb 09, 2024 12.43 12.71 12.35 12.71 350,382 +0.26(+2.09%)
Feb 08, 2024 12.59 12.72 12.36 12.45 292,173 -0.19(-1.50%)
Feb 07, 2024 12.89 12.90 12.63 12.64 607,185 -0.18(-1.40%)
Feb 06, 2024 12.65 12.82 12.64 12.82 296,601 +0.15(+1.18%)
Feb 05, 2024 12.70 12.71 12.44 12.67 447,922 -0.05(-0.39%)
Feb 02, 2024 12.85 12.96 12.65 12.72 370,058 -0.26(-2.00%)
Feb 01, 2024 12.69 13.04 12.64 12.98 702,142 +0.38(+3.02%)
Jan 31, 2024 12.72 12.87 12.52 12.60 888,283 -0.14(-1.10%)
Jan 30, 2024 12.70 12.85 12.69 12.74 358,892 -0.01(-0.08%)
Jan 29, 2024 12.68 12.79 12.59 12.75 282,722 +0.14(+1.11%)
Jan 26, 2024 12.63 12.68 12.54 12.61 254,275 +0.07(+0.56%)
Jan 25, 2024 12.52 12.77 12.50 12.54 254,185 +0.04(+0.32%)
Jan 24, 2024 12.94 12.94 12.49 12.50 246,750 -0.27(-2.11%)
Jan 23, 2024 12.61 12.91 12.52 12.77 408,761 +0.24(+1.92%)
Jan 22, 2024 12.36 12.64 12.29 12.53 313,985 +0.32(+2.62%)
Jan 19, 2024 12.24 12.28 11.94 12.21 343,318 +0.06(+0.49%)
Jan 18, 2024 11.76 12.16 11.76 12.15 502,472 +0.37(+3.14%)
Jan 17, 2024 11.68 11.81 11.62 11.78 401,322 -0.02(-0.17%)
Jan 16, 2024 11.91 12.00 11.71 11.80 368,659 -0.28(-2.32%)
Jan 12, 2024 12.25 12.45 12.04 12.08 287,172 -0.10(-0.82%)
Jan 11, 2024 12.17 12.23 11.95 12.18 290,236 -0.06(-0.49%)
Jan 10, 2024 12.12 12.24 12.05 12.24 282,621 +0.15(+1.24%)
Jan 09, 2024 12.07 12.24 11.97 12.09 321,147 -0.18(-1.47%)
Jan 08, 2024 11.97 12.36 11.94 12.27 374,115 +0.29(+2.42%)
Jan 05, 2024 12.07 12.30 11.92 11.98 495,915 -0.21(-1.72%)
Jan 04, 2024 12.32 12.37 12.17 12.19 426,171 -0.13(-1.06%)
Jan 03, 2024 12.75 12.83 12.31 12.32 448,629 -0.57(-4.42%)
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.