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

Mitek Systems Inc (NQ: MITK )

14.07 +0.23 (+1.66%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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, 2023 10.24 10.40 10.19 10.21 230,474 -0.07(-0.68%)
Jul 28, 2023 10.18 10.52 10.18 10.28 224,369 +0.11(+1.08%)
Jul 27, 2023 10.57 10.57 10.11 10.17 360,874 -0.38(-3.60%)
Jul 26, 2023 10.44 10.56 10.36 10.55 173,728 +0.16(+1.54%)
Jul 25, 2023 10.40 10.54 10.37 10.39 192,211 -0.01(-0.14%)
Jul 24, 2023 10.39 10.44 10.20 10.40 208,215 -0.02(-0.14%)
Jul 21, 2023 10.35 10.62 10.35 10.42 245,311 +0.16(+1.56%)
Jul 20, 2023 10.41 10.50 10.24 10.26 248,151 -0.18(-1.72%)
Jul 19, 2023 10.62 10.68 10.41 10.44 147,201 -0.16(-1.51%)
Jul 18, 2023 10.47 10.63 10.44 10.60 181,072 +0.11(+1.05%)
Jul 17, 2023 10.65 10.72 10.45 10.49 230,207 -0.11(-1.04%)
Jul 14, 2023 10.85 10.85 10.53 10.60 216,939 -0.28(-2.57%)
Jul 13, 2023 10.90 11.00 10.87 10.88 172,645 +0.00(+0.00%)
Jul 12, 2023 11.17 11.17 10.85 10.88 160,820 -0.16(-1.45%)
Jul 11, 2023 11.04 11.07 10.94 11.04 134,790 -0.01(-0.09%)
Jul 10, 2023 10.94 11.14 10.85 11.05 158,208 +0.07(+0.64%)
Jul 07, 2023 10.80 11.13 10.80 10.98 296,213 +0.16(+1.48%)
Jul 06, 2023 10.84 10.97 10.67 10.82 233,789 -0.17(-1.55%)
Jul 05, 2023 11.12 11.49 10.99 10.99 291,588 -0.24(-2.14%)
Jul 03, 2023 10.91 11.25 10.80 11.23 250,686 +0.39(+3.60%)
Jun 30, 2023 10.76 11.05 10.66 10.84 588,979 -0.01(-0.09%)
Jun 29, 2023 10.95 11.07 10.60 10.85 458,959 -0.04(-0.37%)
Jun 28, 2023 10.68 10.90 10.50 10.89 484,729 +0.18(+1.68%)
Jun 27, 2023 10.59 10.83 10.50 10.71 194,720 +0.13(+1.23%)
Jun 26, 2023 10.53 10.76 10.52 10.58 345,197 +0.00(+0.00%)
Jun 23, 2023 10.53 10.64 10.42 10.58 469,803 -0.07(-0.66%)
Jun 22, 2023 10.63 10.73 10.50 10.65 211,027 +0.02(+0.19%)
Jun 21, 2023 10.80 10.80 10.62 10.63 201,459 -0.19(-1.76%)
Jun 20, 2023 10.78 11.00 10.73 10.82 253,773 -0.19(-1.73%)
Jun 16, 2023 11.12 11.12 10.96 11.01 366,826 -0.11(-0.99%)
Jun 15, 2023 10.96 11.14 10.81 11.12 373,392 +0.13(+1.18%)
Jun 14, 2023 10.15 11.24 10.12 10.99 810,478 +0.81(+7.96%)
Jun 13, 2023 10.17 10.30 10.15 10.18 152,301 +0.01(+0.10%)
Jun 12, 2023 10.29 10.29 10.12 10.17 171,413 -0.05(-0.49%)
Jun 09, 2023 10.42 10.50 10.18 10.22 224,548 -0.19(-1.83%)
Jun 08, 2023 10.46 10.61 10.34 10.41 202,571 -0.05(-0.48%)
Jun 07, 2023 10.50 10.71 10.38 10.46 241,369 +0.04(+0.38%)
Jun 06, 2023 10.13 10.52 10.10 10.42 276,276 +0.33(+3.27%)
Jun 05, 2023 10.38 10.40 10.06 10.09 206,885 -0.33(-3.17%)
Jun 02, 2023 10.26 10.48 10.09 10.42 275,543 +0.19(+1.86%)
Jun 01, 2023 10.27 10.32 10.06 10.23 248,257 -0.19(-1.82%)
May 31, 2023 10.11 10.52 10.11 10.42 1,155,767 +0.31(+3.07%)
May 30, 2023 9.900 10.19 9.851 10.11 317,180 +0.27(+2.74%)
May 26, 2023 9.690 9.940 9.680 9.840 249,084 +0.20(+2.07%)
May 25, 2023 9.910 9.980 9.580 9.640 294,492 -0.23(-2.33%)
May 24, 2023 9.690 9.930 9.580 9.870 287,396 +0.07(+0.71%)
May 23, 2023 9.850 10.00 9.800 9.800 289,288 -0.10(-1.01%)
May 22, 2023 9.740 9.960 9.740 9.900 280,813 +0.17(+1.75%)
May 19, 2023 9.970 10.05 9.685 9.730 263,824 -0.14(-1.42%)
May 18, 2023 9.760 9.900 9.716 9.870 187,039 +0.10(+1.02%)
May 17, 2023 9.400 9.800 9.400 9.770 208,777 +0.34(+3.61%)
May 16, 2023 9.400 9.460 9.280 9.430 226,763 -0.03(-0.32%)
May 15, 2023 9.510 9.650 9.380 9.460 170,792 -0.04(-0.42%)
May 12, 2023 9.720 9.720 9.300 9.500 269,779 -0.22(-2.26%)
May 11, 2023 9.710 9.780 9.550 9.720 258,950 +0.03(+0.31%)
May 10, 2023 10.09 10.14 9.510 9.690 352,558 -0.32(-3.20%)
May 09, 2023 9.020 10.04 9.020 10.01 667,507 +0.91(+10.00%)
May 08, 2023 8.980 9.200 8.955 9.100 626,509 +0.11(+1.22%)
May 05, 2023 9.010 9.040 8.970 8.990 263,664 +0.07(+0.78%)
May 04, 2023 8.880 9.000 8.880 8.920 385,117 -0.02(-0.22%)
May 03, 2023 8.940 9.050 8.900 8.940 424,240 +0.00(+0.00%)
May 02, 2023 8.880 9.155 8.880 8.940 450,246 -0.08(-0.89%)
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.