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 (%)
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%)
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.