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 (%)
Oct 31, 2011 10.48 10.51 10.05 10.11 410,932 -0.23(-2.22%)
Oct 28, 2011 9.860 10.45 9.600 10.34 474,108 +0.34(+3.40%)
Oct 27, 2011 11.50 11.60 9.850 10.00 1,204,553 -1.11(-9.99%)
Oct 26, 2011 11.17 11.42 10.78 11.11 269,014 -0.06(-0.54%)
Oct 25, 2011 11.24 11.68 11.07 11.17 312,013 -0.06(-0.53%)
Oct 24, 2011 11.88 12.50 11.03 11.23 1,215,426 -0.67(-5.63%)
Oct 21, 2011 11.29 11.91 11.01 11.90 387,014 +0.83(+7.50%)
Oct 20, 2011 10.72 11.07 10.10 11.07 394,291 +0.29(+2.69%)
Oct 19, 2011 11.97 12.20 10.74 10.78 357,242 -1.27(-10.54%)
Oct 18, 2011 11.91 12.22 11.50 12.05 363,127 +0.07(+0.58%)
Oct 17, 2011 11.51 12.12 11.25 11.98 533,986 +0.43(+3.72%)
Oct 14, 2011 10.90 11.91 10.85 11.55 571,779 +0.87(+8.15%)
Oct 13, 2011 10.10 10.80 9.600 10.68 453,629 +0.53(+5.22%)
Oct 12, 2011 10.14 10.47 10.10 10.15 213,928 +0.18(+1.81%)
Oct 11, 2011 10.10 10.26 9.800 9.970 196,878 -0.08(-0.80%)
Oct 10, 2011 9.610 10.45 9.310 10.05 345,069 +0.74(+7.95%)
Oct 07, 2011 9.670 9.780 9.280 9.310 169,699 -0.18(-1.90%)
Oct 06, 2011 9.490 9.800 9.290 9.490 262,872 -0.21(-2.16%)
Oct 05, 2011 9.240 9.770 8.850 9.700 332,491 +0.64(+7.06%)
Oct 04, 2011 8.500 9.410 8.340 9.060 397,207 +0.39(+4.50%)
Oct 03, 2011 8.920 9.210 8.380 8.670 461,431 -0.58(-6.27%)
Sep 30, 2011 9.370 9.550 9.130 9.250 178,228 -0.32(-3.34%)
Sep 29, 2011 10.30 10.41 9.210 9.570 354,966 -0.41(-4.11%)
Sep 28, 2011 10.08 10.80 9.900 9.980 426,931 +0.00(+0.00%)
Sep 27, 2011 10.42 10.43 9.950 9.980 409,545 +0.09(+0.91%)
Sep 26, 2011 10.51 10.60 9.261 9.890 410,185 -0.22(-2.18%)
Sep 23, 2011 9.900 10.28 9.900 10.11 355,726 +0.16(+1.61%)
Sep 22, 2011 9.740 10.61 9.380 9.950 944,524 -0.20(-1.97%)
Sep 21, 2011 10.53 10.64 10.10 10.15 345,030 -0.43(-4.06%)
Sep 20, 2011 11.12 11.36 10.51 10.58 397,265 -0.36(-3.29%)
Sep 19, 2011 11.12 11.18 10.55 10.94 444,238 -0.46(-4.04%)
Sep 16, 2011 11.66 11.66 11.25 11.40 432,245 -0.29(-2.48%)
Sep 15, 2011 11.75 11.99 11.10 11.69 303,645 +0.01(+0.09%)
Sep 14, 2011 11.98 12.46 10.70 11.68 614,512 -0.32(-2.67%)
Sep 13, 2011 12.14 12.14 11.75 12.00 348,350 +0.15(+1.27%)
Sep 12, 2011 12.22 12.23 11.50 11.85 759,821 -0.71(-5.65%)
Sep 09, 2011 12.75 12.93 12.39 12.56 489,219 -0.35(-2.71%)
Sep 08, 2011 12.50 13.11 12.35 12.91 929,900 +0.25(+1.97%)
Sep 07, 2011 13.00 13.10 12.25 12.66 828,326 -0.01(-0.08%)
Sep 06, 2011 11.27 12.83 11.26 12.67 1,110,601 +0.74(+6.20%)
Sep 02, 2011 11.39 12.20 11.13 11.93 847,147 +0.34(+2.93%)
Sep 01, 2011 12.18 12.35 11.20 11.59 1,127,439 +0.64(+5.84%)
Aug 31, 2011 9.660 11.29 9.601 10.95 1,351,499 +1.30(+13.47%)
Aug 30, 2011 9.150 9.990 9.150 9.650 536,207 +0.49(+5.35%)
Aug 29, 2011 9.150 9.390 9.100 9.160 430,613 +0.34(+3.85%)
Aug 26, 2011 8.100 8.960 7.980 8.820 411,011 +0.59(+7.17%)
Aug 25, 2011 8.130 8.340 8.050 8.230 138,464 +0.16(+1.98%)
Aug 24, 2011 8.060 8.390 8.000 8.070 141,047 -0.09(-1.10%)
Aug 23, 2011 8.040 8.460 7.781 8.160 216,788 +0.22(+2.77%)
Aug 22, 2011 8.880 9.000 7.800 7.940 399,551 -0.55(-6.48%)
Aug 19, 2011 8.290 8.741 8.100 8.490 423,330 -0.20(-2.30%)
Aug 18, 2011 9.490 9.490 8.250 8.690 536,651 -0.39(-4.30%)
Aug 17, 2011 8.910 9.150 8.500 9.080 271,464 +0.21(+2.37%)
Aug 16, 2011 9.680 9.680 8.750 8.870 458,906 -0.56(-5.94%)
Aug 15, 2011 9.390 9.600 9.100 9.430 215,766 +0.28(+3.06%)
Aug 12, 2011 9.330 9.490 8.860 9.150 329,369 -0.10(-1.08%)
Aug 11, 2011 8.210 9.470 8.100 9.250 639,111 +1.25(+15.62%)
Aug 10, 2011 7.940 8.210 7.410 8.000 421,643 +0.17(+2.17%)
Aug 09, 2011 8.370 8.600 7.050 7.830 955,060 +1.02(+14.98%)
Aug 08, 2011 7.220 7.740 6.500 6.810 762,583 -1.39(-16.95%)
Aug 05, 2011 8.970 9.030 7.510 8.200 597,522 -0.49(-5.64%)
Aug 04, 2011 9.830 9.889 8.500 8.690 624,843 -1.17(-11.87%)
Aug 03, 2011 9.890 10.18 9.280 9.860 524,076 +0.25(+2.60%)
Aug 02, 2011 9.840 9.990 9.410 9.610 587,918 +0.26(+2.78%)
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.