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 UNCHANGED
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 (%)
Sep 30, 2020 13.03 13.06 12.64 12.74 403,658 -0.27(-2.08%)
Sep 29, 2020 12.81 13.23 12.62 13.01 1,023,228 +0.08(+0.62%)
Sep 28, 2020 12.66 12.99 12.51 12.93 637,682 +0.64(+5.21%)
Sep 25, 2020 12.28 12.32 11.96 12.29 400,700 +0.14(+1.15%)
Sep 24, 2020 12.75 12.76 11.90 12.15 547,748 -0.65(-5.08%)
Sep 23, 2020 12.57 13.10 12.32 12.80 738,560 +0.27(+2.15%)
Sep 22, 2020 12.14 12.55 12.03 12.53 297,800 +0.49(+4.07%)
Sep 21, 2020 12.59 12.66 11.90 12.04 495,931 -0.59(-4.67%)
Sep 18, 2020 12.69 12.91 12.21 12.63 699,600 +0.15(+1.20%)
Sep 17, 2020 12.51 12.61 12.28 12.48 259,295 -0.24(-1.89%)
Sep 16, 2020 12.87 13.27 12.69 12.72 492,457 +0.05(+0.39%)
Sep 15, 2020 12.21 12.72 12.21 12.67 466,565 +0.57(+4.71%)
Sep 14, 2020 11.81 12.13 11.65 12.10 408,266 +0.59(+5.13%)
Sep 11, 2020 12.24 12.24 11.40 11.51 361,100 -0.35(-2.95%)
Sep 10, 2020 11.83 12.05 11.79 11.86 405,268 +0.10(+0.85%)
Sep 09, 2020 11.52 11.81 11.28 11.76 491,016 +0.53(+4.72%)
Sep 08, 2020 11.55 11.67 11.14 11.23 633,645 -0.53(-4.51%)
Sep 04, 2020 12.18 12.19 11.15 11.76 681,100 -0.31(-2.57%)
Sep 03, 2020 13.07 13.16 12.06 12.07 609,404 -1.12(-8.49%)
Sep 02, 2020 13.51 13.53 13.03 13.19 349,766 -0.01(-0.08%)
Sep 01, 2020 12.86 13.22 12.69 13.20 489,378 +0.51(+4.02%)
Aug 31, 2020 12.78 12.83 12.54 12.69 343,482 -0.03(-0.24%)
Aug 28, 2020 12.81 12.95 12.71 12.72 344,900 -0.01(-0.08%)
Aug 27, 2020 13.00 13.02 12.59 12.73 565,770 -0.29(-2.23%)
Aug 26, 2020 12.95 13.13 12.76 13.02 377,538 +0.15(+1.17%)
Aug 25, 2020 12.73 13.00 12.69 12.87 387,837 +0.21(+1.66%)
Aug 24, 2020 12.78 12.78 12.42 12.66 471,579 +0.15(+1.20%)
Aug 21, 2020 12.85 12.93 12.43 12.51 353,100 -0.37(-2.87%)
Aug 20, 2020 12.87 12.92 12.61 12.88 384,175 +0.01(+0.08%)
Aug 19, 2020 12.85 13.03 12.71 12.87 560,216 +0.11(+0.90%)
Aug 18, 2020 12.95 12.95 12.42 12.76 1,028,724 +0.09(+0.67%)
Aug 17, 2020 12.36 12.75 11.83 12.67 998,903 +0.55(+4.54%)
Aug 14, 2020 11.60 12.39 11.42 12.12 970,900 +0.97(+8.75%)
Aug 13, 2020 11.05 11.79 11.03 11.14 417,739 +0.16(+1.46%)
Aug 12, 2020 11.01 11.11 10.86 10.98 246,342 +0.06(+0.60%)
Aug 11, 2020 11.50 11.50 10.81 10.92 350,512 -0.65(-5.62%)
Aug 10, 2020 11.20 11.82 11.19 11.57 532,528 +0.29(+2.53%)
Aug 07, 2020 11.10 11.29 10.95 11.29 286,200 +0.18(+1.62%)
Aug 06, 2020 10.91 11.14 10.85 11.11 263,391 +0.21(+1.93%)
Aug 05, 2020 10.96 11.09 10.77 10.89 326,665 +0.00(+0.05%)
Aug 04, 2020 10.79 10.97 10.45 10.89 415,766 +0.14(+1.30%)
Aug 03, 2020 10.42 10.81 10.32 10.75 563,663 +0.49(+4.78%)
Jul 31, 2020 10.85 11.49 9.750 10.26 1,238,000 -0.55(-5.09%)
Jul 30, 2020 9.950 10.98 9.760 10.81 825,353 +0.81(+8.10%)
Jul 29, 2020 9.720 10.13 9.720 10.00 427,897 +0.33(+3.41%)
Jul 28, 2020 9.500 9.695 9.500 9.670 359,743 +0.15(+1.58%)
Jul 27, 2020 9.360 9.560 9.335 9.520 328,838 +0.13(+1.38%)
Jul 24, 2020 9.500 9.600 9.350 9.390 262,600 -0.20(-2.09%)
Jul 23, 2020 9.430 9.830 9.430 9.590 320,620 +0.12(+1.27%)
Jul 22, 2020 9.630 9.780 9.420 9.470 353,140 -0.15(-1.56%)
Jul 21, 2020 10.06 10.10 9.580 9.620 309,044 -0.43(-4.28%)
Jul 20, 2020 9.540 10.09 9.480 10.05 562,390 +0.55(+5.79%)
Jul 17, 2020 9.520 9.910 9.300 9.500 1,171,800 -0.02(-0.21%)
Jul 16, 2020 9.690 9.780 9.470 9.520 335,949 -0.16(-1.65%)
Jul 15, 2020 9.390 9.730 9.360 9.680 530,790 +0.41(+4.42%)
Jul 14, 2020 9.210 9.400 9.060 9.270 384,038 +0.15(+1.64%)
Jul 13, 2020 9.120 9.459 9.080 9.120 535,662 +0.22(+2.47%)
Jul 10, 2020 9.080 9.090 8.860 8.900 253,400 -0.19(-2.04%)
Jul 09, 2020 9.240 9.300 8.940 9.085 273,530 -0.07(-0.76%)
Jul 08, 2020 8.990 9.170 8.820 9.155 454,436 +0.13(+1.50%)
Jul 07, 2020 9.250 9.250 9.000 9.020 207,817 -0.30(-3.22%)
Jul 06, 2020 9.550 9.550 9.240 9.320 205,783 -0.04(-0.43%)
Jul 02, 2020 9.490 9.580 9.350 9.360 182,600 -0.01(-0.11%)
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.