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

Mitek Systems Inc (NQ: MITK )

12.17 -1.22 (-9.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2020 8.020 8.140 7.555 7.880 538,460 -0.22(-2.72%)
Mar 30, 2020 8.080 8.390 7.700 8.100 657,017 -0.05(-0.61%)
Mar 27, 2020 7.880 8.240 7.280 8.150 545,200 +0.03(+0.37%)
Mar 26, 2020 7.600 8.200 7.560 8.120 483,128 +0.60(+7.98%)
Mar 25, 2020 7.220 7.770 6.960 7.520 564,090 +0.59(+8.51%)
Mar 24, 2020 7.130 7.150 6.520 6.930 384,717 +0.36(+5.48%)
Mar 23, 2020 6.130 6.740 6.050 6.570 540,219 +0.51(+8.42%)
Mar 20, 2020 6.200 6.599 6.000 6.060 536,300 -0.11(-1.78%)
Mar 19, 2020 5.490 6.250 5.410 6.170 385,684 +0.61(+10.97%)
Mar 18, 2020 5.580 6.050 5.260 5.560 656,634 -0.51(-8.40%)
Mar 17, 2020 6.260 6.340 5.670 6.070 651,506 -0.12(-1.94%)
Mar 16, 2020 6.640 6.760 6.180 6.190 495,772 -1.05(-14.50%)
Mar 13, 2020 7.340 7.475 6.780 7.240 479,300 +0.12(+1.69%)
Mar 12, 2020 7.320 7.570 7.028 7.120 792,908 -0.52(-6.81%)
Mar 11, 2020 7.230 7.700 7.230 7.640 604,556 +0.16(+2.14%)
Mar 10, 2020 8.080 8.200 7.390 7.480 869,039 -0.49(-6.15%)
Mar 09, 2020 8.040 8.140 7.910 7.970 803,948 -0.44(-5.23%)
Mar 06, 2020 8.640 8.655 8.130 8.410 595,400 -0.37(-4.21%)
Mar 05, 2020 8.970 9.062 8.730 8.780 429,352 -0.13(-1.46%)
Mar 04, 2020 8.770 8.980 8.700 8.910 286,898 +0.27(+3.12%)
Mar 03, 2020 8.800 8.970 8.530 8.640 360,561 -0.18(-2.04%)
Mar 02, 2020 8.980 9.000 8.510 8.820 367,799 +0.11(+1.26%)
Feb 28, 2020 8.640 8.910 8.530 8.710 414,000 -0.08(-0.97%)
Feb 27, 2020 9.010 9.065 8.750 8.795 473,896 -0.34(-3.72%)
Feb 26, 2020 9.210 9.370 9.110 9.135 501,033 -0.09(-0.92%)
Feb 25, 2020 9.500 9.500 9.160 9.220 352,822 -0.26(-2.74%)
Feb 24, 2020 9.310 9.580 9.290 9.480 243,290 -0.11(-1.15%)
Feb 21, 2020 9.640 9.650 9.470 9.590 226,300 -0.04(-0.42%)
Feb 20, 2020 9.730 9.850 9.490 9.630 291,195 -0.10(-1.03%)
Feb 19, 2020 9.850 9.900 9.660 9.730 320,416 -0.12(-1.22%)
Feb 18, 2020 9.890 10.09 9.850 9.850 213,477 -0.04(-0.40%)
Feb 14, 2020 9.960 10.23 9.860 9.890 420,400 -0.03(-0.30%)
Feb 13, 2020 9.750 9.920 9.720 9.920 408,061 +0.25(+2.59%)
Feb 12, 2020 9.650 9.930 9.600 9.670 510,869 +0.16(+1.68%)
Feb 11, 2020 9.130 9.820 9.060 9.510 1,088,309 +0.42(+4.62%)
Feb 10, 2020 8.970 9.220 8.970 9.090 235,722 +0.14(+1.56%)
Feb 07, 2020 9.190 9.190 8.900 8.950 204,200 -0.25(-2.72%)
Feb 06, 2020 9.310 9.340 9.140 9.200 162,207 -0.02(-0.22%)
Feb 05, 2020 9.260 9.300 9.080 9.220 263,497 +0.01(+0.11%)
Feb 04, 2020 9.500 9.550 9.150 9.210 429,394 -0.28(-3.00%)
Feb 03, 2020 9.780 9.950 9.360 9.495 512,942 -0.27(-2.72%)
Jan 31, 2020 9.730 10.50 9.600 9.760 768,000 +0.41(+4.39%)
Jan 30, 2020 8.960 9.570 8.930 9.350 447,081 +0.35(+3.89%)
Jan 29, 2020 9.020 9.100 8.930 9.000 189,478 +0.00(+0.00%)
Jan 28, 2020 9.150 9.200 8.985 9.000 242,407 -0.08(-0.88%)
Jan 27, 2020 9.050 9.160 8.960 9.080 358,642 -0.09(-0.98%)
Jan 24, 2020 9.280 9.300 9.060 9.170 275,000 -0.02(-0.22%)
Jan 23, 2020 9.070 9.300 9.010 9.190 264,805 +0.08(+0.88%)
Jan 22, 2020 9.210 9.380 9.095 9.110 205,947 -0.09(-0.98%)
Jan 21, 2020 9.430 9.480 9.170 9.200 329,635 -0.22(-2.34%)
Jan 17, 2020 9.690 9.690 9.340 9.420 874,600 -0.18(-1.87%)
Jan 16, 2020 9.220 9.690 9.150 9.600 499,642 +0.45(+4.92%)
Jan 15, 2020 8.880 9.340 8.875 9.150 789,786 +0.30(+3.45%)
Jan 14, 2020 8.730 8.980 8.707 8.845 631,976 +0.12(+1.32%)
Jan 13, 2020 8.400 8.830 8.372 8.730 582,644 +0.30(+3.56%)
Jan 10, 2020 8.050 8.900 8.000 8.430 672,900 +0.44(+5.51%)
Jan 09, 2020 8.070 8.090 7.950 7.990 262,704 -0.01(-0.12%)
Jan 08, 2020 7.790 8.050 7.790 8.000 313,402 +0.18(+2.30%)
Jan 07, 2020 7.760 7.990 7.760 7.820 357,198 +0.03(+0.32%)
Jan 06, 2020 7.780 7.909 7.730 7.795 220,334 -0.01(-0.19%)
Jan 03, 2020 7.740 7.940 7.740 7.810 192,900 -0.01(-0.13%)
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.