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 (%)
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%)
Jul 02, 2018 8.900 9.200 8.800 9.150 152,550 +0.25(+2.81%)
Jun 29, 2018 8.900 9.100 8.700 8.900 307,390 +0.00(+0.00%)
Jun 28, 2018 8.900 9.000 8.750 8.900 210,757 +0.05(+0.56%)
Jun 27, 2018 9.300 9.300 8.800 8.850 333,733 -0.40(-4.32%)
Jun 26, 2018 9.450 9.450 9.200 9.250 191,446 -0.15(-1.60%)
Jun 25, 2018 9.500 9.500 9.250 9.400 339,781 -0.05(-0.53%)
Jun 22, 2018 9.300 9.500 9.300 9.450 586,261 +0.05(+0.53%)
Jun 21, 2018 9.350 9.450 9.150 9.400 319,772 +0.05(+0.53%)
Jun 20, 2018 9.300 9.400 9.200 9.350 207,861 +0.15(+1.63%)
Jun 19, 2018 9.200 9.250 9.050 9.200 148,511 -0.10(-1.08%)
Jun 18, 2018 9.250 9.350 9.150 9.300 167,959 -0.05(-0.53%)
Jun 15, 2018 9.350 9.150 9.350 326,705 +0.20(+2.19%)
Jun 14, 2018 8.900 9.200 8.850 9.150 356,348 +0.25(+2.81%)
Jun 13, 2018 8.700 8.950 8.700 8.900 204,712 +0.15(+1.71%)
Jun 12, 2018 8.700 8.900 8.650 8.750 218,216 +0.00(+0.00%)
Jun 11, 2018 8.850 8.895 8.600 8.750 199,296 -0.05(-0.57%)
Jun 08, 2018 9.150 9.250 8.750 8.800 227,604 -0.30(-3.30%)
Jun 07, 2018 9.000 9.230 8.850 9.100 294,806 +0.15(+1.68%)
Jun 06, 2018 9.200 8.950 359,873 +0.20(+2.29%)
Jun 05, 2018 8.800 8.900 8.700 8.750 116,938 +0.00(+0.00%)
Jun 04, 2018 8.750 8.800 8.600 8.750 130,995 +0.00(+0.00%)
Jun 01, 2018 8.750 8.850 8.700 8.750 175,297 +0.10(+1.16%)
May 31, 2018 8.900 8.900 8.625 8.650 165,224 -0.25(-2.81%)
May 30, 2018 8.750 8.900 8.633 8.900 345,094 +0.20(+2.30%)
May 29, 2018 8.650 8.750 8.550 8.700 125,187 +0.00(+0.00%)
May 25, 2018 8.700 8.700 8.700 0 +0.15(+1.75%)
May 24, 2018 8.700 8.700 8.500 8.550 109,338 -0.15(-1.72%)
May 23, 2018 8.600 8.700 8.481 8.700 103,141 +0.20(+2.35%)
May 22, 2018 8.750 8.750 8.400 8.500 143,039 -0.25(-2.86%)
May 21, 2018 8.700 8.890 8.500 8.750 234,133 +0.15(+1.74%)
May 18, 2018 8.700 8.925 8.550 8.600 175,878 -0.10(-1.15%)
May 17, 2018 8.500 8.700 8.400 8.700 121,253 +0.20(+2.35%)
May 16, 2018 8.400 8.600 8.350 8.500 185,782 +0.05(+0.59%)
May 15, 2018 8.500 8.550 8.350 8.450 161,655 -0.15(-1.74%)
May 14, 2018 8.700 8.845 8.500 8.600 152,075 -0.05(-0.58%)
May 11, 2018 8.650 8.700 8.525 8.650 153,878 +0.00(+0.00%)
May 10, 2018 8.900 8.950 8.600 8.650 147,222 -0.25(-2.81%)
May 09, 2018 8.850 8.950 8.750 8.900 154,131 +0.10(+1.14%)
May 08, 2018 8.850 8.950 8.650 8.800 203,913 -0.10(-1.12%)
May 07, 2018 8.850 9.000 8.650 8.900 186,890 +0.05(+0.56%)
May 04, 2018 8.800 8.975 8.575 8.850 377,123 +0.00(+0.00%)
May 03, 2018 8.750 8.900 8.450 8.850 282,137 -0.15(-1.67%)
May 02, 2018 7.950 9.000 7.900 9.000 1,053,731 +1.05(+13.21%)
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.