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 (%)
Sep 30, 2022 9.250 9.460 9.080 9.160 334,565 -0.12(-1.29%)
Sep 29, 2022 9.490 9.510 9.172 9.280 241,667 -0.39(-4.03%)
Sep 28, 2022 9.790 9.785 9.640 9.670 270,215 -0.11(-1.12%)
Sep 27, 2022 9.520 9.820 9.470 9.780 205,071 +0.35(+3.71%)
Sep 26, 2022 9.230 9.520 9.230 9.430 190,742 +0.14(+1.51%)
Sep 23, 2022 9.270 9.360 9.110 9.290 234,804 -0.11(-1.17%)
Sep 22, 2022 9.640 9.640 9.290 9.400 188,499 -0.24(-2.49%)
Sep 21, 2022 9.560 9.700 9.400 9.640 509,893 +0.10(+1.05%)
Sep 20, 2022 9.500 9.550 9.350 9.540 169,004 -0.03(-0.31%)
Sep 19, 2022 9.460 9.650 9.440 9.570 152,580 -0.02(-0.21%)
Sep 16, 2022 9.430 9.600 9.220 9.590 324,696 +0.08(+0.84%)
Sep 15, 2022 9.600 9.735 9.440 9.510 241,160 -0.16(-1.65%)
Sep 14, 2022 9.700 9.815 9.530 9.670 147,222 +0.01(+0.10%)
Sep 13, 2022 9.710 9.751 9.610 9.660 256,732 -0.45(-4.45%)
Sep 12, 2022 10.20 10.31 10.08 10.11 111,483 +0.00(+0.00%)
Sep 09, 2022 9.680 10.17 9.620 10.11 397,192 +0.58(+6.09%)
Sep 08, 2022 9.630 9.690 9.370 9.530 177,709 -0.18(-1.85%)
Sep 07, 2022 9.420 9.770 9.420 9.710 603,532 +0.22(+2.32%)
Sep 06, 2022 9.780 9.913 9.370 9.490 205,865 -0.31(-3.16%)
Sep 02, 2022 10.16 10.21 9.750 9.800 235,921 -0.21(-2.10%)
Sep 01, 2022 10.08 10.15 9.700 10.01 379,824 -0.21(-2.05%)
Aug 31, 2022 10.39 10.54 10.10 10.22 618,701 -0.08(-0.78%)
Aug 30, 2022 10.42 10.57 10.18 10.30 239,628 -0.04(-0.39%)
Aug 29, 2022 10.23 10.49 10.23 10.34 137,768 +0.05(+0.49%)
Aug 26, 2022 10.61 10.61 10.19 10.29 179,653 -0.27(-2.56%)
Aug 25, 2022 10.34 10.60 10.33 10.56 156,768 +0.23(+2.23%)
Aug 24, 2022 10.54 10.62 10.33 10.33 153,626 -0.15(-1.43%)
Aug 23, 2022 10.37 10.69 10.37 10.48 228,221 +0.04(+0.38%)
Aug 22, 2022 10.45 10.56 10.24 10.44 232,206 -0.18(-1.69%)
Aug 19, 2022 10.77 10.77 10.51 10.62 224,549 -0.25(-2.30%)
Aug 18, 2022 10.90 11.05 10.77 10.87 203,061 +0.04(+0.37%)
Aug 17, 2022 11.19 11.28 10.82 10.83 200,732 -0.50(-4.41%)
Aug 16, 2022 11.22 11.42 11.18 11.33 177,723 -0.04(-0.35%)
Aug 15, 2022 11.65 11.65 11.30 11.37 227,849 -0.26(-2.24%)
Aug 12, 2022 11.53 11.70 11.46 11.63 463,780 +0.13(+1.13%)
Aug 11, 2022 11.58 11.73 11.41 11.50 445,905 +0.03(+0.26%)
Aug 10, 2022 11.40 11.60 11.29 11.47 421,171 +0.36(+3.24%)
Aug 09, 2022 11.25 11.25 10.98 11.11 393,840 -0.15(-1.33%)
Aug 08, 2022 11.08 11.47 11.07 11.26 301,096 +0.26(+2.36%)
Aug 05, 2022 11.04 11.18 10.67 11.00 330,826 -0.27(-2.40%)
Aug 04, 2022 11.35 11.41 11.04 11.27 324,279 -0.10(-0.88%)
Aug 03, 2022 10.94 11.53 10.93 11.37 401,589 +0.46(+4.22%)
Aug 02, 2022 11.32 11.42 10.88 10.91 490,336 -0.51(-4.47%)
Aug 01, 2022 10.69 11.46 10.49 11.42 568,413 +0.54(+4.96%)
Jul 29, 2022 10.40 11.04 9.790 10.88 1,095,586 +1.86(+20.62%)
Jul 28, 2022 9.180 9.210 8.950 9.020 371,646 -0.14(-1.53%)
Jul 27, 2022 8.940 9.210 8.900 9.160 308,709 +0.26(+2.92%)
Jul 26, 2022 9.350 9.350 8.845 8.900 371,989 -0.45(-4.81%)
Jul 25, 2022 9.640 9.670 9.319 9.350 249,839 -0.33(-3.41%)
Jul 22, 2022 9.980 9.980 9.600 9.680 199,087 -0.28(-2.81%)
Jul 21, 2022 9.690 9.990 9.670 9.960 460,499 +0.24(+2.47%)
Jul 20, 2022 9.540 9.820 9.540 9.720 366,837 +0.15(+1.57%)
Jul 19, 2022 9.420 9.620 9.360 9.570 292,193 +0.36(+3.91%)
Jul 18, 2022 9.450 9.475 9.170 9.210 297,607 -0.19(-2.02%)
Jul 15, 2022 9.090 9.450 8.910 9.400 777,704 +0.50(+5.62%)
Jul 14, 2022 9.030 9.050 8.790 8.900 194,741 -0.24(-2.63%)
Jul 13, 2022 9.010 9.295 8.960 9.140 307,860 -0.07(-0.76%)
Jul 12, 2022 9.380 9.600 9.065 9.210 283,049 -0.12(-1.29%)
Jul 11, 2022 9.710 10.11 9.300 9.330 382,824 -0.53(-5.38%)
Jul 08, 2022 9.750 9.900 9.590 9.860 278,682 -0.06(-0.60%)
Jul 07, 2022 9.380 10.19 9.380 9.920 435,735 +0.54(+5.76%)
Jul 06, 2022 9.650 9.650 9.325 9.380 195,598 -0.27(-2.80%)
Jul 05, 2022 9.280 9.680 9.160 9.650 356,642 +0.22(+2.33%)
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.