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 (%)
Jul 31, 2017 10.20 9.450 9.500 483,989 -0.70(-6.86%)
Jul 28, 2017 10.00 10.56 9.179 10.20 891,444 +0.15(+1.49%)
Jul 27, 2017 10.55 10.74 9.710 10.05 833,439 -0.50(-4.74%)
Jul 26, 2017 10.50 10.75 10.47 10.55 657,229 +0.25(+2.43%)
Jul 25, 2017 10.15 10.50 10.15 10.30 393,161 +0.20(+1.98%)
Jul 24, 2017 10.55 10.55 10.00 10.10 501,266 -0.40(-3.81%)
Jul 21, 2017 10.40 10.62 10.20 10.50 700,596 +0.20(+1.94%)
Jul 20, 2017 10.05 10.35 9.975 10.30 517,334 +0.30(+3.00%)
Jul 19, 2017 9.750 10.07 9.700 10.00 598,259 +0.35(+3.63%)
Jul 18, 2017 9.750 9.860 9.650 9.650 232,578 -0.05(-0.52%)
Jul 17, 2017 9.850 9.850 9.400 9.700 542,225 -0.10(-1.02%)
Jul 14, 2017 9.700 9.950 9.650 9.800 326,749 +0.05(+0.51%)
Jul 13, 2017 9.750 9.850 9.400 9.750 342,283 +0.05(+0.52%)
Jul 12, 2017 9.900 10.00 9.650 9.700 771,657 -0.05(-0.51%)
Jul 11, 2017 9.650 9.750 9.275 9.750 660,953 +0.30(+3.17%)
Jul 10, 2017 8.650 9.500 8.587 9.450 1,062,357 +0.90(+10.53%)
Jul 07, 2017 8.350 8.600 8.275 8.550 328,114 +0.30(+3.64%)
Jul 06, 2017 8.250 8.450 8.175 8.250 345,432 +0.00(+0.00%)
Jul 05, 2017 8.350 8.400 8.150 8.250 320,629 +0.00(+0.00%)
Jul 03, 2017 8.250 8.450 8.100 8.250 341,544 -0.15(-1.79%)
Jun 30, 2017 8.600 8.600 8.250 8.400 428,122 -0.20(-2.33%)
Jun 29, 2017 8.700 8.700 8.400 8.600 293,492 -0.10(-1.15%)
Jun 28, 2017 8.550 8.700 8.450 8.700 229,918 +0.15(+1.75%)
Jun 27, 2017 8.500 8.750 8.375 8.550 414,082 +0.10(+1.18%)
Jun 26, 2017 8.400 8.550 8.350 8.450 174,846 +0.05(+0.60%)
Jun 23, 2017 8.750 8.750 8.300 8.400 520,570 -0.35(-4.00%)
Jun 22, 2017 8.700 8.910 8.650 8.750 313,565 +0.00(+0.00%)
Jun 21, 2017 8.600 8.800 8.560 8.750 321,249 +0.20(+2.34%)
Jun 20, 2017 8.500 8.800 8.500 8.550 283,099 +0.10(+1.18%)
Jun 19, 2017 8.400 8.450 8.350 8.450 155,437 +0.05(+0.60%)
Jun 16, 2017 8.250 8.400 8.100 8.400 230,264 +0.05(+0.60%)
Jun 15, 2017 8.250 8.450 8.250 8.350 122,390 +0.00(+0.00%)
Jun 14, 2017 8.450 8.600 8.300 8.350 246,219 -0.10(-1.18%)
Jun 13, 2017 8.400 8.500 8.300 8.450 166,347 +0.05(+0.60%)
Jun 12, 2017 8.150 8.500 8.100 8.400 377,961 +0.15(+1.82%)
Jun 09, 2017 8.300 8.450 8.100 8.250 301,899 +0.00(+0.00%)
Jun 08, 2017 8.250 8.450 8.150 8.250 332,469 +0.00(+0.00%)
Jun 07, 2017 8.400 8.500 8.200 8.250 353,279 -0.15(-1.79%)
Jun 06, 2017 8.100 8.500 8.050 8.400 372,430 +0.25(+3.07%)
Jun 05, 2017 8.150 8.250 8.010 8.150 174,219 +0.00(+0.00%)
Jun 02, 2017 7.850 8.300 7.850 8.150 397,406 +0.15(+1.88%)
Jun 01, 2017 7.700 8.300 7.610 8.000 539,684 +0.20(+2.56%)
May 31, 2017 8.050 8.200 7.600 7.800 717,972 -0.30(-3.70%)
May 30, 2017 8.300 8.400 7.650 8.100 1,034,274 -0.20(-2.41%)
May 26, 2017 8.450 8.550 8.200 8.300 517,932 -0.20(-2.35%)
May 25, 2017 8.650 8.875 8.200 8.500 542,600 -0.15(-1.73%)
May 24, 2017 8.850 9.000 8.250 8.650 839,693 -0.15(-1.70%)
May 23, 2017 9.050 9.100 8.655 8.800 429,949 -0.30(-3.30%)
May 22, 2017 8.650 9.150 8.600 9.100 404,015 +0.50(+5.81%)
May 19, 2017 8.850 8.850 8.450 8.600 365,662 -0.20(-2.27%)
May 18, 2017 8.650 8.850 8.550 8.800 392,954 +0.05(+0.57%)
May 17, 2017 8.950 9.055 8.650 8.750 628,828 -0.35(-3.85%)
May 16, 2017 8.850 9.150 8.810 9.100 637,363 +0.30(+3.41%)
May 15, 2017 8.900 8.950 8.750 8.800 291,595 -0.10(-1.12%)
May 12, 2017 8.700 8.950 8.650 8.900 302,606 +0.15(+1.71%)
May 11, 2017 8.800 8.900 8.640 8.750 300,539 -0.10(-1.13%)
May 10, 2017 8.650 9.000 8.550 8.850 680,917 +0.25(+2.91%)
May 09, 2017 8.500 8.650 8.450 8.600 343,722 +0.15(+1.78%)
May 08, 2017 8.450 8.745 8.400 8.450 557,411 +0.00(+0.00%)
May 05, 2017 8.400 8.600 8.300 8.450 402,005 +0.00(+0.00%)
May 04, 2017 8.200 8.450 8.150 8.450 566,788 +0.30(+3.68%)
May 03, 2017 8.350 8.350 8.050 8.150 454,834 -0.20(-2.40%)
May 02, 2017 8.550 8.627 8.200 8.350 549,114 -0.35(-4.02%)
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.