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 (%)
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%)
Nov 01, 2018 9.240 9.580 9.170 9.330 818,457 +0.16(+1.74%)
Oct 31, 2018 9.310 9.450 9.050 9.170 1,581,959 +1.14(+14.20%)
Oct 30, 2018 8.000 8.180 7.800 8.030 157,373 +0.02(+0.25%)
Oct 29, 2018 7.860 8.300 7.810 8.010 245,284 +0.21(+2.69%)
Oct 26, 2018 7.880 8.065 7.630 7.800 553,000 -0.18(-2.26%)
Oct 25, 2018 8.350 8.480 7.920 7.980 342,501 -0.40(-4.77%)
Oct 24, 2018 8.520 8.680 8.360 8.380 496,896 -0.14(-1.64%)
Oct 23, 2018 8.640 8.780 8.490 8.520 286,633 -0.21(-2.41%)
Oct 22, 2018 8.720 8.975 8.690 8.730 263,073 +0.05(+0.58%)
Oct 19, 2018 8.970 9.030 8.570 8.680 312,100 -0.30(-3.34%)
Oct 18, 2018 8.400 9.230 8.400 8.980 924,326 +0.53(+6.27%)
Oct 17, 2018 8.120 8.480 8.070 8.450 232,194 +0.36(+4.45%)
Oct 16, 2018 7.910 8.240 7.710 8.090 631,922 +0.20(+2.53%)
Oct 15, 2018 7.680 7.990 7.610 7.890 248,847 +0.14(+1.81%)
Oct 12, 2018 7.760 7.870 7.480 7.750 416,100 -0.02(-0.26%)
Oct 11, 2018 7.430 7.830 7.360 7.770 830,909 +0.03(+0.39%)
Oct 10, 2018 6.610 7.940 6.320 7.740 1,535,149 +1.11(+16.74%)
Oct 09, 2018 6.510 6.740 6.460 6.630 138,737 +0.11(+1.69%)
Oct 08, 2018 6.510 6.660 6.330 6.520 176,112 -0.06(-0.91%)
Oct 05, 2018 6.740 6.870 6.500 6.580 203,400 -0.18(-2.66%)
Oct 04, 2018 7.000 7.030 6.710 6.760 132,825 -0.25(-3.57%)
Oct 03, 2018 6.770 7.060 6.760 7.010 172,171 +0.28(+4.16%)
Oct 02, 2018 6.710 6.870 6.700 6.730 159,133 -0.02(-0.30%)
Oct 01, 2018 7.000 7.000 6.630 6.750 213,782 -0.30(-4.26%)
Sep 28, 2018 7.000 7.100 6.750 7.050 303,200 +0.05(+0.71%)
Sep 27, 2018 7.050 7.100 6.850 7.000 279,895 -0.10(-1.41%)
Sep 26, 2018 7.250 7.300 7.050 7.100 145,541 -0.10(-1.39%)
Sep 25, 2018 7.250 7.300 7.150 7.200 112,851 +0.00(+0.00%)
Sep 24, 2018 7.150 7.250 7.050 7.200 262,387 +0.00(+0.00%)
Sep 21, 2018 7.300 7.400 7.150 7.200 304,000 -0.10(-1.37%)
Sep 20, 2018 7.200 7.400 7.200 7.300 144,838 +0.10(+1.39%)
Sep 19, 2018 7.150 7.300 7.110 7.200 192,851 +0.00(+0.00%)
Sep 18, 2018 7.250 7.300 7.150 7.200 251,144 -0.05(-0.69%)
Sep 17, 2018 7.250 7.325 7.075 7.250 266,302 -0.05(-0.68%)
Sep 14, 2018 7.300 7.440 7.250 7.300 178,200 -0.05(-0.68%)
Sep 13, 2018 7.550 7.600 7.300 7.350 155,806 -0.20(-2.65%)
Sep 12, 2018 7.500 7.550 7.250 7.550 373,077 +0.05(+0.67%)
Sep 11, 2018 7.500 7.600 7.475 7.500 168,036 +0.00(+0.00%)
Sep 10, 2018 7.350 7.550 7.300 7.500 274,490 +0.15(+2.04%)
Sep 07, 2018 7.250 7.450 7.175 7.350 341,300 +0.05(+0.68%)
Sep 06, 2018 7.350 7.400 7.250 7.300 292,943 +0.20(+2.82%)
Sep 05, 2018 7.100 7.180 7.000 7.100 301,570 -0.12(-1.73%)
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.