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

Mitek Systems Inc (NQ: MITK )

12.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2020 9.410 9.730 9.310 9.610 455,535 +0.34(+3.67%)
Jun 29, 2020 9.190 9.430 9.120 9.270 180,736 +0.13(+1.42%)
Jun 26, 2020 9.390 9.510 9.110 9.140 422,100 -0.32(-3.38%)
Jun 25, 2020 9.430 9.540 9.240 9.460 231,595 +0.00(+0.00%)
Jun 24, 2020 9.440 9.580 9.250 9.460 302,842 -0.04(-0.42%)
Jun 23, 2020 9.850 9.860 9.490 9.500 503,671 -0.23(-2.36%)
Jun 22, 2020 9.850 9.870 9.500 9.730 461,922 -0.15(-1.52%)
Jun 19, 2020 9.670 9.970 9.660 9.880 558,000 +0.17(+1.75%)
Jun 18, 2020 9.970 10.08 9.640 9.710 357,975 -0.30(-3.00%)
Jun 17, 2020 10.00 10.19 9.960 10.01 273,016 +0.01(+0.10%)
Jun 16, 2020 10.07 10.26 9.850 10.00 331,212 +0.15(+1.57%)
Jun 15, 2020 9.320 10.04 9.170 9.845 423,619 +0.35(+3.63%)
Jun 12, 2020 9.480 9.710 9.290 9.500 349,100 +0.18(+1.93%)
Jun 11, 2020 9.600 9.740 9.290 9.320 591,351 -0.68(-6.80%)
Jun 10, 2020 10.24 10.40 9.960 10.00 331,036 -0.24(-2.39%)
Jun 09, 2020 10.27 10.44 10.21 10.24 357,516 -0.10(-0.92%)
Jun 08, 2020 10.51 10.62 10.12 10.34 377,575 -0.03(-0.29%)
Jun 05, 2020 9.900 10.46 9.830 10.37 959,300 +0.61(+6.25%)
Jun 04, 2020 9.710 9.780 9.610 9.760 296,370 +0.09(+0.93%)
Jun 03, 2020 9.630 9.740 9.540 9.670 250,451 +0.10(+1.04%)
Jun 02, 2020 9.490 9.590 9.320 9.570 264,036 +0.15(+1.59%)
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.