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 (%)
May 31, 2022 9.360 9.450 8.930 9.020 1,352,919 -0.25(-2.70%)
May 27, 2022 8.810 9.320 8.760 9.270 382,063 +0.51(+5.82%)
May 26, 2022 8.750 9.000 8.710 8.760 358,127 +0.01(+0.11%)
May 25, 2022 8.630 8.810 8.540 8.750 369,378 +0.03(+0.34%)
May 24, 2022 8.970 8.980 8.560 8.720 337,767 -0.38(-4.18%)
May 23, 2022 9.300 9.300 8.940 9.100 250,271 -0.04(-0.44%)
May 20, 2022 9.290 9.410 8.920 9.140 394,875 -0.01(-0.11%)
May 19, 2022 9.090 9.384 9.090 9.150 260,904 -0.01(-0.11%)
May 18, 2022 9.260 9.340 8.960 9.160 282,860 -0.23(-2.45%)
May 17, 2022 9.470 9.650 9.175 9.390 280,248 +0.06(+0.64%)
May 16, 2022 9.370 9.520 9.130 9.330 353,417 -0.22(-2.30%)
May 13, 2022 9.430 9.690 9.340 9.550 347,103 +0.21(+2.25%)
May 12, 2022 9.080 9.560 9.030 9.340 432,098 +0.09(+0.97%)
May 11, 2022 9.500 9.690 9.230 9.250 453,282 -0.34(-3.55%)
May 10, 2022 10.17 10.34 9.530 9.590 515,005 -0.42(-4.20%)
May 09, 2022 10.08 10.28 9.950 10.01 325,443 -0.29(-2.82%)
May 06, 2022 10.44 10.55 10.12 10.30 306,204 -0.28(-2.65%)
May 05, 2022 11.12 11.12 10.40 10.58 357,475 -0.75(-6.62%)
May 04, 2022 11.17 11.35 10.89 11.33 356,237 +0.11(+0.98%)
May 03, 2022 10.81 11.39 10.65 11.22 472,436 +0.41(+3.79%)
May 02, 2022 11.14 11.42 10.61 10.81 625,415 -0.36(-3.22%)
Apr 29, 2022 12.92 12.92 10.35 11.17 2,425,028 -1.83(-14.08%)
Apr 28, 2022 12.87 13.10 12.65 13.00 413,329 +0.26(+2.04%)
Apr 27, 2022 12.95 13.12 12.65 12.74 374,610 -0.20(-1.55%)
Apr 26, 2022 13.22 13.27 12.90 12.94 244,875 -0.37(-2.78%)
Apr 25, 2022 12.78 13.38 12.78 13.31 311,916 +0.39(+3.02%)
Apr 22, 2022 12.98 13.07 12.79 12.92 265,998 -0.09(-0.69%)
Apr 21, 2022 13.26 13.39 12.91 13.01 271,368 -0.06(-0.46%)
Apr 20, 2022 13.55 13.55 13.01 13.07 659,971 -0.35(-2.61%)
Apr 19, 2022 13.14 13.58 12.87 13.42 672,938 +0.27(+2.05%)
Apr 18, 2022 13.35 13.38 12.90 13.15 236,532 -0.16(-1.20%)
Apr 14, 2022 13.73 13.73 13.17 13.31 560,166 -0.34(-2.49%)
Apr 13, 2022 13.34 13.71 13.25 13.65 369,119 +0.27(+2.02%)
Apr 12, 2022 13.50 13.87 13.27 13.38 399,551 +0.02(+0.15%)
Apr 11, 2022 13.42 13.50 13.08 13.36 325,008 -0.11(-0.82%)
Apr 08, 2022 13.54 13.63 13.37 13.47 427,840 -0.22(-1.61%)
Apr 07, 2022 13.82 13.95 13.49 13.69 559,190 -0.14(-1.01%)
Apr 06, 2022 14.23 14.27 13.78 13.83 380,706 -0.60(-4.16%)
Apr 05, 2022 14.73 15.20 14.32 14.43 390,815 -0.28(-1.90%)
Apr 04, 2022 14.84 14.95 14.63 14.71 216,401 -0.08(-0.54%)
Apr 01, 2022 14.75 14.95 14.68 14.79 150,038 +0.12(+0.82%)
Mar 31, 2022 14.50 14.83 14.47 14.67 299,014 +0.18(+1.24%)
Mar 30, 2022 14.85 14.85 14.44 14.49 265,017 -0.51(-3.40%)
Mar 29, 2022 14.47 15.31 14.47 15.00 439,727 +0.66(+4.60%)
Mar 28, 2022 14.45 14.48 14.15 14.34 171,344 -0.01(-0.07%)
Mar 25, 2022 14.79 14.79 14.22 14.35 232,482 -0.20(-1.37%)
Mar 24, 2022 14.30 14.58 14.23 14.55 221,116 +0.34(+2.39%)
Mar 23, 2022 14.42 14.50 14.08 14.21 288,652 -0.36(-2.47%)
Mar 22, 2022 14.20 14.61 14.19 14.57 277,938 +0.31(+2.17%)
Mar 21, 2022 15.00 15.00 14.19 14.26 211,589 -0.56(-3.78%)
Mar 18, 2022 14.56 14.87 14.51 14.82 366,162 +0.19(+1.30%)
Mar 17, 2022 14.14 14.63 14.08 14.63 188,672 +0.52(+3.69%)
Mar 16, 2022 13.99 14.34 13.69 14.11 273,308 +0.26(+1.88%)
Mar 15, 2022 13.85 13.88 13.61 13.85 213,881 +0.07(+0.51%)
Mar 14, 2022 13.75 13.92 13.59 13.78 283,475 -0.04(-0.29%)
Mar 11, 2022 14.29 14.50 13.80 13.82 178,381 -0.53(-3.69%)
Mar 10, 2022 14.11 14.41 14.09 14.35 177,348 -0.02(-0.14%)
Mar 09, 2022 14.21 14.46 14.20 14.37 177,032 +0.39(+2.79%)
Mar 08, 2022 14.00 14.43 13.78 13.98 318,961 +0.01(+0.07%)
Mar 07, 2022 14.02 14.36 13.97 13.97 364,220 -0.07(-0.50%)
Mar 04, 2022 14.47 14.60 13.96 14.04 464,811 -0.58(-3.97%)
Mar 03, 2022 14.98 14.99 14.35 14.62 270,307 -0.28(-1.88%)
Mar 02, 2022 14.70 14.98 14.62 14.90 206,596 +0.22(+1.50%)
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.