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

Mitek Systems Inc (NQ: MITK )

13.38 +0.29 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 9.520 9.770 9.520 9.650 200,604 +0.24(+2.55%)
Sep 27, 2019 9.610 9.650 9.150 9.410 195,600 -0.22(-2.28%)
Sep 26, 2019 9.710 9.750 9.550 9.630 174,202 -0.09(-0.93%)
Sep 25, 2019 9.790 9.860 9.620 9.720 124,578 -0.06(-0.61%)
Sep 24, 2019 9.810 9.895 9.610 9.780 179,247 -0.05(-0.51%)
Sep 23, 2019 9.900 9.900 9.680 9.830 112,149 -0.08(-0.81%)
Sep 20, 2019 9.830 10.05 9.800 9.910 406,500 +0.05(+0.51%)
Sep 19, 2019 9.810 9.930 9.800 9.860 160,958 +0.05(+0.51%)
Sep 18, 2019 9.840 9.940 9.680 9.810 183,492 -0.02(-0.20%)
Sep 17, 2019 9.840 10.01 9.770 9.830 171,178 -0.10(-1.01%)
Sep 16, 2019 9.970 10.07 9.895 9.930 239,839 -0.04(-0.45%)
Sep 13, 2019 10.03 10.10 9.895 9.975 157,600 -0.01(-0.05%)
Sep 12, 2019 10.08 10.25 9.850 9.980 184,592 -0.03(-0.30%)
Sep 11, 2019 9.700 10.05 9.640 10.01 315,569 +0.32(+3.30%)
Sep 10, 2019 9.500 9.790 9.350 9.690 243,579 +0.22(+2.32%)
Sep 09, 2019 9.660 9.720 9.400 9.470 249,296 -0.20(-2.07%)
Sep 06, 2019 9.870 9.890 9.670 9.670 80,400 -0.21(-2.13%)
Sep 05, 2019 10.12 10.12 9.862 9.880 142,637 -0.05(-0.50%)
Sep 04, 2019 10.09 10.11 9.820 9.930 198,034 -0.13(-1.29%)
Sep 03, 2019 10.14 10.20 10.00 10.06 151,414 -0.08(-0.79%)
Aug 30, 2019 9.960 10.17 9.910 10.14 272,100 +0.25(+2.53%)
Aug 29, 2019 9.810 9.950 9.765 9.890 238,401 +0.16(+1.64%)
Aug 28, 2019 9.630 9.900 9.510 9.730 265,331 +0.06(+0.62%)
Aug 27, 2019 9.610 9.775 9.550 9.670 299,242 +0.06(+0.62%)
Aug 26, 2019 9.480 9.630 9.420 9.610 191,947 +0.20(+2.13%)
Aug 23, 2019 9.640 9.720 9.350 9.410 226,200 -0.22(-2.28%)
Aug 22, 2019 9.650 9.710 9.435 9.630 98,793 -0.01(-0.10%)
Aug 21, 2019 9.390 9.770 9.370 9.640 265,695 +0.24(+2.55%)
Aug 20, 2019 9.360 9.460 9.280 9.400 345,623 +0.04(+0.43%)
Aug 19, 2019 9.570 9.600 9.330 9.360 183,181 -0.18(-1.89%)
Aug 16, 2019 9.490 9.620 9.480 9.540 229,500 -0.01(-0.10%)
Aug 15, 2019 9.520 9.630 9.450 9.550 136,351 +0.04(+0.42%)
Aug 14, 2019 9.590 9.690 9.380 9.510 269,060 -0.16(-1.65%)
Aug 13, 2019 9.660 9.790 9.620 9.670 200,937 +0.01(+0.10%)
Aug 12, 2019 9.560 9.840 9.550 9.660 194,061 +0.02(+0.21%)
Aug 09, 2019 9.860 9.930 9.600 9.640 316,500 -0.26(-2.63%)
Aug 08, 2019 9.780 9.990 9.770 9.900 226,315 +0.11(+1.12%)
Aug 07, 2019 9.510 9.895 9.500 9.790 210,100 +0.21(+2.19%)
Aug 06, 2019 9.610 9.760 9.530 9.580 448,191 -0.02(-0.21%)
Aug 05, 2019 9.920 9.940 9.550 9.600 425,787 -0.42(-4.19%)
Aug 02, 2019 10.04 10.09 9.980 10.02 308,600 -0.05(-0.50%)
Aug 01, 2019 10.02 10.14 9.960 10.07 333,213 +0.03(+0.30%)
Jul 31, 2019 10.20 10.33 10.03 10.04 275,329 -0.14(-1.38%)
Jul 30, 2019 10.33 10.38 10.14 10.18 280,394 -0.16(-1.55%)
Jul 29, 2019 10.33 10.40 10.16 10.34 429,130 +0.02(+0.19%)
Jul 26, 2019 10.99 11.15 10.30 10.32 679,500 -0.74(-6.69%)
Jul 25, 2019 11.11 11.19 10.86 11.06 342,827 -0.05(-0.45%)
Jul 24, 2019 11.00 11.19 10.94 11.11 267,259 +0.09(+0.82%)
Jul 23, 2019 11.23 11.25 10.84 11.02 392,203 -0.18(-1.61%)
Jul 22, 2019 10.75 11.22 10.70 11.20 913,852 +0.47(+4.38%)
Jul 19, 2019 11.01 11.43 10.70 10.73 1,073,700 -0.31(-2.81%)
Jul 18, 2019 10.77 11.17 10.77 11.04 561,957 +0.29(+2.70%)
Jul 17, 2019 10.56 11.03 10.56 10.75 709,174 +0.18(+1.70%)
Jul 16, 2019 10.15 10.65 10.15 10.57 728,182 +0.38(+3.73%)
Jul 15, 2019 10.08 10.19 10.04 10.19 485,075 +0.16(+1.60%)
Jul 12, 2019 10.00 10.10 9.980 10.03 610,500 +0.02(+0.20%)
Jul 11, 2019 10.07 10.11 9.915 10.01 335,275 +0.02(+0.20%)
Jul 10, 2019 10.05 10.13 9.990 9.990 322,057 +0.00(+0.00%)
Jul 09, 2019 10.04 10.13 9.990 9.990 359,087 +0.00(+0.00%)
Jul 08, 2019 10.05 10.14 9.900 9.990 572,230 -0.01(-0.10%)
Jul 05, 2019 10.04 10.04 9.820 10.00 333,000 +0.00(+0.00%)
Jul 03, 2019 10.18 10.20 9.920 10.00 237,900 -0.01(-0.10%)
Jul 02, 2019 9.840 10.04 9.770 10.01 280,412 +0.11(+1.11%)
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.