Mitek Systems Inc (NQ: MITK )

15.48 USD -0.42 (-2.64%)
Streaming Delayed Price Updated: 11:09 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 16.21 16.36 15.75 15.90 517,582 -0.38(-2.33%)
Mar 02, 2021 16.90 17.20 16.19 16.28 478,495 -0.32(-1.93%)
Mar 01, 2021 16.30 16.66 15.91 16.60 948,894 +1.32(+8.64%)
Feb 26, 2021 15.66 15.84 15.12 15.28 800,400 -0.06(-0.39%)
Feb 25, 2021 16.35 16.66 15.10 15.34 877,052 -0.50(-3.16%)
Feb 24, 2021 15.60 15.93 15.40 15.84 442,693 +0.22(+1.41%)
Feb 23, 2021 15.52 15.72 14.78 15.62 749,066 -0.27(-1.70%)
Feb 22, 2021 16.25 16.48 15.80 15.89 618,075 -0.46(-2.81%)
Feb 19, 2021 16.28 16.75 16.13 16.35 660,800 +0.09(+0.55%)
Feb 18, 2021 16.36 16.40 15.76 16.26 851,715 -0.36(-2.17%)
Feb 17, 2021 16.41 16.87 16.15 16.62 760,866 +0.12(+0.73%)
Feb 16, 2021 16.75 16.95 16.38 16.50 585,403 -0.10(-0.60%)
Feb 12, 2021 16.50 16.70 16.25 16.60 694,100 -0.01(-0.06%)
Feb 11, 2021 16.54 17.22 16.35 16.61 1,155,689 +0.34(+2.09%)
Feb 10, 2021 16.92 17.20 16.18 16.27 1,325,432 -0.53(-3.15%)
Feb 09, 2021 15.84 16.84 15.74 16.80 1,598,782 +1.01(+6.40%)
Feb 08, 2021 16.00 16.31 15.29 15.79 1,413,432 +0.03(+0.19%)
Feb 05, 2021 16.11 16.13 15.50 15.76 830,000 -0.21(-1.31%)
Feb 04, 2021 15.29 16.13 15.05 15.97 1,418,829 +0.82(+5.41%)
Feb 03, 2021 15.20 15.73 15.01 15.15 2,795,250 -0.01(-0.07%)
Feb 02, 2021 15.64 15.67 14.75 15.16 4,071,775 -1.67(-9.92%)
Feb 01, 2021 16.62 16.97 16.23 16.83 663,312 +0.68(+4.21%)
Jan 29, 2021 17.02 17.54 15.88 16.15 1,417,600 -1.32(-7.56%)
Jan 28, 2021 17.00 17.86 16.75 17.47 876,022 +0.85(+5.11%)
Jan 27, 2021 17.09 17.14 16.11 16.62 983,386 -1.03(-5.84%)
Jan 26, 2021 18.49 18.73 17.60 17.65 688,672 -0.92(-4.95%)
Jan 25, 2021 19.24 19.34 17.65 18.57 1,017,855 -0.27(-1.43%)
Jan 22, 2021 17.50 18.87 17.40 18.84 988,300 +1.49(+8.59%)
Jan 21, 2021 17.26 17.59 17.00 17.35 590,319 +0.35(+2.06%)
Jan 20, 2021 16.75 17.25 16.64 17.00 429,033 +0.38(+2.29%)
Jan 19, 2021 17.04 17.13 16.39 16.62 551,488 -0.31(-1.83%)
Jan 15, 2021 17.10 17.29 16.60 16.93 571,200 -0.36(-2.08%)
Jan 14, 2021 17.12 17.52 17.08 17.29 377,795 +0.25(+1.47%)
Jan 13, 2021 17.50 17.65 16.93 17.04 506,155 -0.41(-2.35%)
Jan 12, 2021 17.02 17.49 16.90 17.45 470,793 +0.32(+1.87%)
Jan 11, 2021 16.59 17.54 16.42 17.13 639,480 +0.14(+0.82%)
Jan 08, 2021 17.38 17.40 16.63 16.99 466,000 -0.20(-1.16%)
Jan 07, 2021 16.83 17.31 16.71 17.19 647,644 +0.48(+2.87%)
Jan 06, 2021 16.82 16.95 16.32 16.71 702,033 -0.25(-1.47%)
Jan 05, 2021 16.41 17.10 16.26 16.96 689,769 +0.49(+2.98%)
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.