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 (%)
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%)
Dec 01, 2017 9.050 9.100 8.700 8.900 855,282 -0.10(-1.11%)
Nov 30, 2017 9.500 9.500 8.950 9.000 445,749 -0.40(-4.26%)
Nov 29, 2017 9.500 9.650 9.150 9.400 337,097 -0.15(-1.57%)
Nov 28, 2017 9.450 9.700 9.400 9.550 225,641 +0.05(+0.53%)
Nov 27, 2017 9.550 9.750 9.400 9.500 571,892 -0.15(-1.55%)
Nov 24, 2017 9.500 9.750 9.450 9.650 146,920 +0.15(+1.58%)
Nov 22, 2017 9.250 9.750 9.250 9.500 425,856 +0.25(+2.70%)
Nov 21, 2017 9.000 9.350 8.957 9.250 313,621 +0.30(+3.35%)
Nov 20, 2017 8.750 9.050 8.750 8.950 371,902 +0.30(+3.47%)
Nov 17, 2017 8.550 8.900 8.500 8.650 429,542 -0.12(-1.42%)
Nov 16, 2017 8.750 8.925 8.700 8.775 381,883 +0.18(+2.03%)
Nov 15, 2017 8.850 8.850 8.550 8.600 318,273 -0.35(-3.91%)
Nov 14, 2017 9.150 9.250 8.850 8.950 189,681 -0.05(-0.56%)
Nov 13, 2017 8.850 9.050 8.800 9.000 327,670 +0.00(+0.00%)
Nov 10, 2017 9.350 9.464 9.000 9.000 672,716 -0.45(-4.76%)
Nov 09, 2017 9.900 9.900 9.300 9.450 669,849 -0.55(-5.50%)
Nov 08, 2017 9.500 10.10 9.000 10.00 1,101,657 +1.50(+17.65%)
Nov 07, 2017 8.600 8.900 8.350 8.500 494,901 -0.25(-2.86%)
Nov 06, 2017 8.600 8.750 8.500 8.750 214,414 +0.22(+2.64%)
Nov 03, 2017 8.650 8.766 8.500 8.525 209,606 -0.17(-2.01%)
Nov 02, 2017 8.750 8.825 8.600 8.700 305,697 +0.00(+0.00%)
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.