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

Mitek Systems Inc (NQ: MITK )

13.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2018 8.450 8.500 8.225 8.300 285,254 -0.15(-1.78%)
Jul 31, 2018 8.550 8.700 8.425 8.450 317,911 +0.00(+0.00%)
Jul 30, 2018 8.300 8.500 8.250 8.450 498,757 +0.30(+3.68%)
Jul 27, 2018 9.000 9.400 8.050 8.150 1,158,900 -1.55(-15.98%)
Jul 26, 2018 9.450 9.775 9.400 9.700 337,633 +0.25(+2.65%)
Jul 25, 2018 9.400 9.500 9.305 9.450 145,616 +0.05(+0.53%)
Jul 24, 2018 9.350 9.500 9.270 9.400 254,756 +0.05(+0.53%)
Jul 23, 2018 9.250 9.375 9.215 9.350 239,980 +0.05(+0.54%)
Jul 20, 2018 9.250 9.300 9.150 9.300 163,091 +0.05(+0.54%)
Jul 19, 2018 9.250 9.400 9.250 9.250 103,452 -0.05(-0.54%)
Jul 18, 2018 9.350 9.350 9.200 9.300 111,557 +0.00(+0.00%)
Jul 17, 2018 9.250 9.307 9.150 9.300 141,228 +0.08(+0.81%)
Jul 16, 2018 9.300 9.362 9.050 9.225 148,028 -0.12(-1.34%)
Jul 13, 2018 9.400 9.150 9.350 111,776 +0.15(+1.63%)
Jul 12, 2018 9.100 9.225 9.000 9.200 116,348 +0.10(+1.10%)
Jul 11, 2018 9.000 9.200 8.910 9.100 156,692 +0.10(+1.11%)
Jul 10, 2018 9.100 9.150 8.950 9.000 116,845 -0.05(-0.55%)
Jul 09, 2018 9.100 9.150 9.000 9.050 91,791 -0.05(-0.55%)
Jul 06, 2018 9.100 9.200 9.000 9.100 153,313 +0.00(+0.00%)
Jul 05, 2018 9.200 9.200 8.900 9.100 122,482 -0.05(-0.55%)
Jul 03, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Jul 02, 2018 8.900 9.200 8.800 9.150 152,550 +0.25(+2.81%)
Jun 29, 2018 8.900 9.100 8.700 8.900 307,390 +0.00(+0.00%)
Jun 28, 2018 8.900 9.000 8.750 8.900 210,757 +0.05(+0.56%)
Jun 27, 2018 9.300 9.300 8.800 8.850 333,733 -0.40(-4.32%)
Jun 26, 2018 9.450 9.450 9.200 9.250 191,446 -0.15(-1.60%)
Jun 25, 2018 9.500 9.500 9.250 9.400 339,781 -0.05(-0.53%)
Jun 22, 2018 9.300 9.500 9.300 9.450 586,261 +0.05(+0.53%)
Jun 21, 2018 9.350 9.450 9.150 9.400 319,772 +0.05(+0.53%)
Jun 20, 2018 9.300 9.400 9.200 9.350 207,861 +0.15(+1.63%)
Jun 19, 2018 9.200 9.250 9.050 9.200 148,511 -0.10(-1.08%)
Jun 18, 2018 9.250 9.350 9.150 9.300 167,959 -0.05(-0.53%)
Jun 15, 2018 9.350 9.150 9.350 326,705 +0.20(+2.19%)
Jun 14, 2018 8.900 9.200 8.850 9.150 356,348 +0.25(+2.81%)
Jun 13, 2018 8.700 8.950 8.700 8.900 204,712 +0.15(+1.71%)
Jun 12, 2018 8.700 8.900 8.650 8.750 218,216 +0.00(+0.00%)
Jun 11, 2018 8.850 8.895 8.600 8.750 199,296 -0.05(-0.57%)
Jun 08, 2018 9.150 9.250 8.750 8.800 227,604 -0.30(-3.30%)
Jun 07, 2018 9.000 9.230 8.850 9.100 294,806 +0.15(+1.68%)
Jun 06, 2018 9.200 8.950 359,873 +0.20(+2.29%)
Jun 05, 2018 8.800 8.900 8.700 8.750 116,938 +0.00(+0.00%)
Jun 04, 2018 8.750 8.800 8.600 8.750 130,995 +0.00(+0.00%)
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.