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 (%)
Feb 28, 2018 7.750 7.900 7.650 7.650 227,983 -0.15(-1.92%)
Feb 27, 2018 8.100 8.100 7.725 7.800 261,979 -0.25(-3.11%)
Feb 26, 2018 7.900 8.100 7.800 8.050 250,030 +0.25(+3.21%)
Feb 23, 2018 7.700 7.850 7.650 7.800 173,512 +0.10(+1.30%)
Feb 22, 2018 7.600 7.700 211,909 -0.15(-1.91%)
Feb 21, 2018 7.950 8.100 7.800 7.850 214,017 -0.10(-1.26%)
Feb 20, 2018 8.000 8.050 7.850 7.950 223,032 -0.05(-0.62%)
Feb 16, 2018 8.000 8.000 8.000 0 +0.25(+3.23%)
Feb 15, 2018 7.850 7.900 7.600 7.750 313,484 +0.00(+0.00%)
Feb 14, 2018 7.850 7.500 7.750 275,356 +0.25(+3.33%)
Feb 13, 2018 7.500 7.750 7.400 7.500 321,102 -0.10(-1.32%)
Feb 12, 2018 8.000 8.000 7.550 7.600 445,845 -0.35(-4.40%)
Feb 09, 2018 7.300 8.150 7.200 7.950 1,454,866 +0.80(+11.19%)
Feb 08, 2018 7.450 7.550 7.150 7.150 351,137 -0.30(-4.03%)
Feb 07, 2018 7.300 7.500 7.200 7.450 287,412 +0.10(+1.36%)
Feb 06, 2018 7.050 7.475 7.000 7.350 407,736 +0.07(+1.03%)
Feb 05, 2018 7.250 7.400 7.100 7.275 437,932 -0.02(-0.34%)
Feb 02, 2018 7.500 7.600 7.300 7.300 443,528 -0.20(-2.67%)
Feb 01, 2018 7.800 7.800 7.500 7.500 394,378 -0.30(-3.85%)
Jan 31, 2018 7.700 8.000 7.650 7.800 593,739 +0.15(+1.96%)
Jan 30, 2018 7.850 8.050 7.600 7.650 775,734 -0.30(-3.77%)
Jan 29, 2018 8.845 8.845 7.650 7.950 1,177,683 -0.35(-4.22%)
Jan 26, 2018 8.850 8.850 8.300 8.300 907,797 -0.55(-6.21%)
Jan 25, 2018 9.250 9.250 8.745 8.850 601,663 -0.30(-3.28%)
Jan 24, 2018 9.150 9.250 8.850 9.150 456,258 +0.00(+0.00%)
Jan 23, 2018 9.250 9.300 9.075 9.150 336,249 -0.15(-1.61%)
Jan 22, 2018 9.300 9.395 9.150 9.300 217,657 +0.00(+0.00%)
Jan 19, 2018 9.150 9.450 9.150 9.300 175,117 +0.10(+1.09%)
Jan 18, 2018 9.600 9.800 9.100 9.200 285,904 -0.45(-4.66%)
Jan 17, 2018 9.800 10.00 9.450 9.650 707,475 +0.35(+3.76%)
Jan 16, 2018 9.450 9.450 9.200 9.300 386,463 -0.10(-1.06%)
Jan 12, 2018 9.400 9.400 9.400 0 +0.25(+2.73%)
Jan 11, 2018 8.850 9.250 8.850 9.150 308,089 +0.25(+2.81%)
Jan 10, 2018 9.000 9.150 8.800 8.900 231,577 -0.15(-1.66%)
Jan 09, 2018 9.150 9.300 9.000 9.050 191,369 -0.05(-0.55%)
Jan 08, 2018 9.000 9.250 8.950 9.100 276,832 +0.10(+1.11%)
Jan 05, 2018 9.050 9.300 8.850 9.000 394,457 +0.00(+0.00%)
Jan 04, 2018 8.950 9.050 8.850 9.000 129,005 +0.05(+0.56%)
Jan 03, 2018 8.900 9.050 8.800 8.950 218,823 +0.05(+0.56%)
Jan 02, 2018 9.000 9.050 8.800 8.900 330,236 -0.05(-0.56%)
Dec 29, 2017 8.950 8.950 8.950 0 +0.20(+2.29%)
Dec 28, 2017 8.800 8.945 8.675 8.750 116,774 +0.00(+0.00%)
Dec 27, 2017 8.900 9.100 8.700 8.750 190,546 -0.10(-1.13%)
Dec 26, 2017 9.000 9.050 8.750 8.850 149,857 -0.15(-1.67%)
Dec 22, 2017 9.300 9.300 8.900 9.000 260,503 -0.25(-2.70%)
Dec 21, 2017 9.150 9.400 9.050 9.250 495,032 +0.05(+0.54%)
Dec 20, 2017 9.300 9.300 8.875 9.200 335,865 +0.00(+0.00%)
Dec 19, 2017 8.800 9.350 8.800 9.200 468,159 +0.35(+3.95%)
Dec 18, 2017 8.700 8.950 8.650 8.850 262,245 +0.15(+1.72%)
Dec 15, 2017 8.550 8.850 8.550 8.700 455,475 +0.15(+1.75%)
Dec 14, 2017 8.600 8.650 8.375 8.550 336,519 -0.02(-0.29%)
Dec 13, 2017 8.400 8.750 8.350 8.575 393,817 +0.22(+2.69%)
Dec 12, 2017 8.600 8.650 8.250 8.350 405,568 -0.25(-2.91%)
Dec 11, 2017 8.600 8.700 8.400 8.600 296,468 +0.00(+0.00%)
Dec 08, 2017 8.800 8.825 8.600 8.600 273,701 -0.15(-1.71%)
Dec 07, 2017 8.650 8.850 8.550 8.750 145,295 +0.15(+1.74%)
Dec 06, 2017 8.750 8.850 8.550 8.600 148,530 -0.10(-1.15%)
Dec 05, 2017 8.600 8.850 8.600 8.700 238,042 +0.15(+1.75%)
Dec 04, 2017 8.950 8.995 8.550 8.550 330,952 -0.35(-3.93%)
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.