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

Mitek Systems Inc (NQ: MITK )

12.88 +0.43 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2022 9.020 9.240 8.730 9.240 857,060 +0.05(+0.54%)
Jun 29, 2022 9.230 9.330 8.945 9.190 189,794 -0.03(-0.33%)
Jun 28, 2022 9.310 9.400 9.160 9.220 401,981 -0.06(-0.65%)
Jun 27, 2022 9.430 9.430 9.090 9.280 340,955 +0.08(+0.87%)
Jun 24, 2022 8.900 9.205 8.900 9.200 603,625 +0.33(+3.72%)
Jun 23, 2022 8.720 8.890 8.660 8.870 253,283 +0.17(+1.95%)
Jun 22, 2022 8.670 8.850 8.600 8.700 331,024 -0.02(-0.23%)
Jun 21, 2022 8.910 8.987 8.620 8.720 360,222 -0.02(-0.23%)
Jun 17, 2022 8.630 8.850 8.580 8.740 744,492 +0.14(+1.63%)
Jun 16, 2022 8.730 8.899 8.495 8.600 277,627 -0.31(-3.48%)
Jun 15, 2022 8.800 9.070 8.800 8.910 346,572 +0.17(+1.95%)
Jun 14, 2022 8.720 8.872 8.530 8.740 432,418 +0.29(+3.43%)
Jun 13, 2022 8.700 8.854 8.321 8.450 464,264 -0.48(-5.38%)
Jun 10, 2022 9.000 9.120 8.830 8.930 263,553 -0.22(-2.40%)
Jun 09, 2022 9.230 9.339 9.130 9.150 256,133 -0.17(-1.82%)
Jun 08, 2022 9.240 9.490 9.130 9.320 325,748 +0.01(+0.11%)
Jun 07, 2022 9.250 9.450 9.210 9.310 228,380 -0.01(-0.11%)
Jun 06, 2022 9.500 9.660 9.270 9.320 227,072 -0.02(-0.21%)
Jun 03, 2022 9.650 9.720 9.239 9.340 419,317 -0.31(-3.21%)
Jun 02, 2022 9.790 9.908 9.580 9.650 496,979 -0.23(-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.