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, 2019 11.01 11.08 10.86 11.03 286,125 +0.02(+0.18%)
Jan 30, 2019 10.73 11.08 10.62 11.01 970,732 -0.19(-1.70%)
Jan 29, 2019 11.13 11.25 10.98 11.20 393,504 +0.11(+0.99%)
Jan 28, 2019 11.00 11.20 10.81 11.09 294,033 +0.04(+0.36%)
Jan 25, 2019 11.13 11.18 10.99 11.05 248,500 +0.01(+0.09%)
Jan 24, 2019 11.21 11.28 11.01 11.04 230,381 -0.17(-1.52%)
Jan 23, 2019 11.32 11.39 11.06 11.21 217,915 -0.09(-0.80%)
Jan 22, 2019 11.35 11.59 11.11 11.30 420,487 -0.09(-0.79%)
Jan 18, 2019 11.75 11.86 11.24 11.39 1,386,700 -0.32(-2.73%)
Jan 17, 2019 11.80 11.82 11.58 11.71 411,953 -0.11(-0.93%)
Jan 16, 2019 11.33 11.92 11.28 11.82 926,694 +0.54(+4.79%)
Jan 15, 2019 10.95 11.35 10.85 11.28 836,542 +0.30(+2.73%)
Jan 14, 2019 10.90 11.32 10.90 10.98 693,780 +0.09(+0.83%)
Jan 11, 2019 10.80 11.01 10.70 10.89 189,400 +0.02(+0.18%)
Jan 10, 2019 10.80 10.94 10.65 10.87 170,539 +0.02(+0.18%)
Jan 09, 2019 10.96 11.00 10.81 10.85 238,347 -0.02(-0.18%)
Jan 08, 2019 11.10 11.13 10.80 10.87 250,397 -0.17(-1.54%)
Jan 07, 2019 10.87 11.33 10.81 11.04 447,472 +0.18(+1.66%)
Jan 04, 2019 10.70 11.02 10.70 10.86 458,500 +0.19(+1.78%)
Jan 03, 2019 11.12 11.33 10.25 10.67 600,063 -0.60(-5.32%)
Jan 02, 2019 10.80 11.42 10.77 11.27 1,121,944 +0.46(+4.26%)
Dec 31, 2018 10.71 10.89 10.50 10.81 330,300 +0.10(+0.93%)
Dec 28, 2018 10.93 10.93 10.50 10.71 420,300 +0.01(+0.09%)
Dec 27, 2018 10.27 10.85 10.26 10.70 842,546 +0.37(+3.58%)
Dec 26, 2018 10.11 10.38 9.980 10.33 515,118 +0.29(+2.89%)
Dec 24, 2018 10.24 10.37 9.910 10.04 246,800 -0.27(-2.62%)
Dec 21, 2018 10.09 10.36 9.960 10.31 1,003,700 +0.32(+3.20%)
Dec 20, 2018 9.920 10.23 9.860 9.990 409,855 +0.17(+1.73%)
Dec 19, 2018 10.16 10.22 9.760 9.820 588,111 -0.36(-3.54%)
Dec 18, 2018 10.36 10.45 10.13 10.18 363,277 -0.19(-1.83%)
Dec 17, 2018 10.40 10.50 10.07 10.37 480,362 -0.04(-0.38%)
Dec 14, 2018 10.54 10.75 10.37 10.41 394,000 -0.13(-1.23%)
Dec 13, 2018 10.17 10.62 10.17 10.54 806,032 +0.34(+3.33%)
Dec 12, 2018 10.20 10.45 10.12 10.20 494,746 +0.04(+0.39%)
Dec 11, 2018 9.860 10.29 9.830 10.16 928,680 +0.41(+4.21%)
Dec 10, 2018 9.940 10.16 9.600 9.750 840,868 +0.78(+8.70%)
Dec 07, 2018 9.180 9.245 8.890 8.970 178,800 -0.13(-1.43%)
Dec 06, 2018 9.000 9.160 8.710 9.100 497,306 +0.02(+0.22%)
Dec 04, 2018 9.350 9.405 8.960 9.080 317,400 -0.30(-3.20%)
Dec 03, 2018 9.630 9.685 9.270 9.380 212,501 -0.19(-1.99%)
Nov 30, 2018 9.500 9.600 9.380 9.570 329,000 +0.09(+0.95%)
Nov 29, 2018 9.600 9.680 9.450 9.480 189,015 -0.11(-1.15%)
Nov 28, 2018 9.730 9.790 9.530 9.590 250,869 -0.05(-0.52%)
Nov 27, 2018 9.840 9.950 9.530 9.640 244,853 +0.02(+0.21%)
Nov 26, 2018 9.570 9.790 9.500 9.620 168,156 +0.12(+1.26%)
Nov 23, 2018 9.340 9.560 9.310 9.500 75,100 +0.16(+1.71%)
Nov 21, 2018 9.340 9.340 9.340 0 -0.17(-1.79%)
Nov 20, 2018 9.430 9.600 9.260 9.510 450,571 +0.08(+0.85%)
Nov 19, 2018 9.400 9.640 9.355 9.430 495,872 -0.41(-4.17%)
Nov 16, 2018 9.400 9.900 9.400 9.840 347,600 +0.15(+1.55%)
Nov 15, 2018 9.500 9.740 9.400 9.690 230,465 +0.20(+2.11%)
Nov 14, 2018 9.480 9.650 9.460 9.490 227,047 +0.00(+0.00%)
Nov 13, 2018 9.490 9.730 9.380 9.490 327,969 +0.06(+0.64%)
Nov 12, 2018 9.250 9.525 9.212 9.430 276,062 +0.18(+1.95%)
Nov 09, 2018 9.540 9.540 9.160 9.250 220,100 -0.26(-2.73%)
Nov 08, 2018 9.310 9.630 9.250 9.510 319,594 +0.25(+2.70%)
Nov 07, 2018 9.490 9.700 9.129 9.260 554,588 -0.24(-2.53%)
Nov 06, 2018 9.490 9.750 9.330 9.500 448,973 -0.02(-0.21%)
Nov 05, 2018 9.600 9.840 9.360 9.520 627,821 -0.10(-1.04%)
Nov 02, 2018 9.750 9.750 9.340 9.620 856,900 +0.29(+3.11%)
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.