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

Mitek Systems Inc (NQ: MITK )

12.63 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 9.730 10.50 9.600 9.760 768,000 +0.41(+4.39%)
Jan 30, 2020 8.960 9.570 8.930 9.350 447,081 +0.35(+3.89%)
Jan 29, 2020 9.020 9.100 8.930 9.000 189,478 +0.00(+0.00%)
Jan 28, 2020 9.150 9.200 8.985 9.000 242,407 -0.08(-0.88%)
Jan 27, 2020 9.050 9.160 8.960 9.080 358,642 -0.09(-0.98%)
Jan 24, 2020 9.280 9.300 9.060 9.170 275,000 -0.02(-0.22%)
Jan 23, 2020 9.070 9.300 9.010 9.190 264,805 +0.08(+0.88%)
Jan 22, 2020 9.210 9.380 9.095 9.110 205,947 -0.09(-0.98%)
Jan 21, 2020 9.430 9.480 9.170 9.200 329,635 -0.22(-2.34%)
Jan 17, 2020 9.690 9.690 9.340 9.420 874,600 -0.18(-1.87%)
Jan 16, 2020 9.220 9.690 9.150 9.600 499,642 +0.45(+4.92%)
Jan 15, 2020 8.880 9.340 8.875 9.150 789,786 +0.30(+3.45%)
Jan 14, 2020 8.730 8.980 8.707 8.845 631,976 +0.12(+1.32%)
Jan 13, 2020 8.400 8.830 8.372 8.730 582,644 +0.30(+3.56%)
Jan 10, 2020 8.050 8.900 8.000 8.430 672,900 +0.44(+5.51%)
Jan 09, 2020 8.070 8.090 7.950 7.990 262,704 -0.01(-0.12%)
Jan 08, 2020 7.790 8.050 7.790 8.000 313,402 +0.18(+2.30%)
Jan 07, 2020 7.760 7.990 7.760 7.820 357,198 +0.03(+0.32%)
Jan 06, 2020 7.780 7.909 7.730 7.795 220,334 -0.01(-0.19%)
Jan 03, 2020 7.740 7.940 7.740 7.810 192,900 -0.01(-0.13%)
Jan 02, 2020 7.730 7.830 7.680 7.820 250,550 +0.17(+2.22%)
Dec 31, 2019 7.680 7.770 7.620 7.650 215,200 -0.04(-0.52%)
Dec 30, 2019 7.670 7.820 7.600 7.690 338,946 +0.06(+0.79%)
Dec 27, 2019 7.640 7.680 7.490 7.630 247,800 -0.05(-0.65%)
Dec 26, 2019 7.770 7.945 7.630 7.680 276,102 -0.11(-1.41%)
Dec 24, 2019 7.510 7.850 7.470 7.790 263,100 +0.20(+2.64%)
Dec 23, 2019 7.620 7.720 7.500 7.590 371,673 -0.01(-0.13%)
Dec 20, 2019 7.650 7.890 7.460 7.600 1,016,200 +0.34(+4.68%)
Dec 19, 2019 7.400 7.450 7.230 7.260 297,079 -0.16(-2.09%)
Dec 18, 2019 7.250 7.500 7.250 7.415 429,598 +0.16(+2.13%)
Dec 17, 2019 7.240 7.350 7.200 7.260 251,357 +0.02(+0.28%)
Dec 16, 2019 7.080 7.390 7.080 7.240 476,801 +0.15(+2.12%)
Dec 13, 2019 7.120 7.190 7.060 7.090 230,200 -0.02(-0.28%)
Dec 12, 2019 7.180 7.210 7.080 7.110 260,842 -0.06(-0.84%)
Dec 11, 2019 7.300 7.300 7.090 7.170 254,109 -0.07(-0.97%)
Dec 10, 2019 7.240 7.340 7.170 7.240 191,827 -0.02(-0.28%)
Dec 09, 2019 7.290 7.390 7.200 7.260 422,398 -0.04(-0.55%)
Dec 06, 2019 7.280 7.430 7.270 7.300 235,600 +0.00(+0.00%)
Dec 05, 2019 7.150 7.430 7.070 7.300 403,624 +0.23(+3.25%)
Dec 04, 2019 7.120 7.120 7.010 7.070 328,983 -0.03(-0.42%)
Dec 03, 2019 7.000 7.130 6.970 7.100 400,721 +0.07(+1.00%)
Dec 02, 2019 7.130 7.200 6.960 7.030 430,425 -0.10(-1.40%)
Nov 29, 2019 7.210 7.280 7.130 7.130 177,600 -0.11(-1.52%)
Nov 27, 2019 7.150 7.360 7.110 7.240 225,200 +0.07(+0.91%)
Nov 26, 2019 7.380 7.480 7.170 7.175 246,651 -0.21(-2.78%)
Nov 25, 2019 7.270 7.580 7.240 7.380 521,573 +0.14(+1.93%)
Nov 22, 2019 7.320 7.380 7.120 7.240 675,000 -0.07(-0.96%)
Nov 21, 2019 7.290 7.338 7.220 7.310 476,130 +0.08(+1.11%)
Nov 20, 2019 7.220 7.330 7.170 7.230 496,138 +0.03(+0.42%)
Nov 19, 2019 7.230 7.300 7.030 7.200 720,707 -0.14(-1.91%)
Nov 18, 2019 7.180 7.530 7.180 7.340 657,170 +0.15(+2.09%)
Nov 15, 2019 7.500 7.545 7.140 7.190 1,499,900 -0.52(-6.74%)
Nov 14, 2019 7.960 8.030 7.420 7.710 1,334,018 -0.34(-4.22%)
Nov 13, 2019 7.880 8.230 7.840 8.050 495,298 +0.15(+1.90%)
Nov 12, 2019 7.940 7.940 7.600 7.900 891,142 -0.04(-0.50%)
Nov 11, 2019 7.950 8.100 7.700 7.940 1,008,355 -0.16(-1.98%)
Nov 08, 2019 9.750 9.750 8.010 8.100 2,227,200 -1.70(-17.35%)
Nov 07, 2019 9.470 9.970 9.070 9.800 575,422 -0.04(-0.41%)
Nov 06, 2019 9.730 9.900 9.707 9.840 311,870 +0.11(+1.13%)
Nov 05, 2019 9.590 9.800 9.590 9.730 219,225 +0.14(+1.46%)
Nov 04, 2019 9.680 9.680 9.440 9.590 269,316 -0.01(-0.10%)
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.