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 29, 2019 7.210 7.280 7.130 7.130 177,600 -0.11(-1.52%)
Nov 27, 2019 7.150 7.360 7.110 7.240 225,200 +0.07(+0.91%)
Nov 26, 2019 7.380 7.480 7.170 7.175 246,651 -0.21(-2.78%)
Nov 25, 2019 7.270 7.580 7.240 7.380 521,573 +0.14(+1.93%)
Nov 22, 2019 7.320 7.380 7.120 7.240 675,000 -0.07(-0.96%)
Nov 21, 2019 7.290 7.338 7.220 7.310 476,130 +0.08(+1.11%)
Nov 20, 2019 7.220 7.330 7.170 7.230 496,138 +0.03(+0.42%)
Nov 19, 2019 7.230 7.300 7.030 7.200 720,707 -0.14(-1.91%)
Nov 18, 2019 7.180 7.530 7.180 7.340 657,170 +0.15(+2.09%)
Nov 15, 2019 7.500 7.545 7.140 7.190 1,499,900 -0.52(-6.74%)
Nov 14, 2019 7.960 8.030 7.420 7.710 1,334,018 -0.34(-4.22%)
Nov 13, 2019 7.880 8.230 7.840 8.050 495,298 +0.15(+1.90%)
Nov 12, 2019 7.940 7.940 7.600 7.900 891,142 -0.04(-0.50%)
Nov 11, 2019 7.950 8.100 7.700 7.940 1,008,355 -0.16(-1.98%)
Nov 08, 2019 9.750 9.750 8.010 8.100 2,227,200 -1.70(-17.35%)
Nov 07, 2019 9.470 9.970 9.070 9.800 575,422 -0.04(-0.41%)
Nov 06, 2019 9.730 9.900 9.707 9.840 311,870 +0.11(+1.13%)
Nov 05, 2019 9.590 9.800 9.590 9.730 219,225 +0.14(+1.46%)
Nov 04, 2019 9.680 9.680 9.440 9.590 269,316 -0.01(-0.10%)
Nov 01, 2019 9.670 9.750 9.580 9.600 210,700 -0.04(-0.41%)
Oct 31, 2019 9.760 9.770 9.500 9.640 155,276 -0.09(-0.92%)
Oct 30, 2019 9.720 9.850 9.700 9.730 216,520 +0.04(+0.36%)
Oct 29, 2019 9.740 9.760 9.680 9.695 116,314 -0.04(-0.36%)
Oct 28, 2019 9.650 9.810 9.580 9.730 118,123 +0.14(+1.46%)
Oct 25, 2019 9.620 9.620 9.500 9.590 150,500 -0.02(-0.21%)
Oct 24, 2019 9.460 9.740 9.460 9.610 119,760 +0.17(+1.80%)
Oct 23, 2019 9.400 9.520 9.310 9.440 139,368 +0.09(+0.96%)
Oct 22, 2019 9.640 9.770 9.330 9.350 215,779 -0.29(-3.01%)
Oct 21, 2019 9.650 9.730 9.530 9.640 127,336 +0.01(+0.10%)
Oct 18, 2019 9.670 9.690 9.450 9.630 242,400 -0.10(-1.03%)
Oct 17, 2019 9.710 9.770 9.670 9.730 124,728 +0.02(+0.21%)
Oct 16, 2019 9.750 9.800 9.615 9.710 139,981 -0.08(-0.82%)
Oct 15, 2019 9.790 9.900 9.700 9.790 196,874 +0.00(+0.00%)
Oct 14, 2019 9.950 9.990 9.660 9.790 208,452 -0.20(-2.00%)
Oct 11, 2019 10.17 10.23 9.980 9.990 167,100 -0.09(-0.89%)
Oct 10, 2019 9.980 10.20 9.970 10.08 195,460 +0.06(+0.65%)
Oct 09, 2019 10.09 10.09 9.900 10.02 201,287 +0.04(+0.35%)
Oct 08, 2019 9.980 10.09 9.920 9.980 165,883 -0.01(-0.10%)
Oct 07, 2019 9.960 10.05 9.900 9.990 176,011 -0.02(-0.15%)
Oct 04, 2019 9.940 10.33 9.880 10.01 209,900 +0.06(+0.60%)
Oct 03, 2019 9.680 9.960 9.610 9.945 255,648 +0.20(+2.05%)
Oct 02, 2019 9.680 9.780 9.643 9.745 192,468 +0.04(+0.46%)
Oct 01, 2019 9.690 9.810 9.620 9.700 246,086 +0.05(+0.52%)
Sep 30, 2019 9.520 9.770 9.520 9.650 200,604 +0.24(+2.55%)
Sep 27, 2019 9.610 9.650 9.150 9.410 195,600 -0.22(-2.28%)
Sep 26, 2019 9.710 9.750 9.550 9.630 174,202 -0.09(-0.93%)
Sep 25, 2019 9.790 9.860 9.620 9.720 124,578 -0.06(-0.61%)
Sep 24, 2019 9.810 9.895 9.610 9.780 179,247 -0.05(-0.51%)
Sep 23, 2019 9.900 9.900 9.680 9.830 112,149 -0.08(-0.81%)
Sep 20, 2019 9.830 10.05 9.800 9.910 406,500 +0.05(+0.51%)
Sep 19, 2019 9.810 9.930 9.800 9.860 160,958 +0.05(+0.51%)
Sep 18, 2019 9.840 9.940 9.680 9.810 183,492 -0.02(-0.20%)
Sep 17, 2019 9.840 10.01 9.770 9.830 171,178 -0.10(-1.01%)
Sep 16, 2019 9.970 10.07 9.895 9.930 239,839 -0.04(-0.45%)
Sep 13, 2019 10.03 10.10 9.895 9.975 157,600 -0.01(-0.05%)
Sep 12, 2019 10.08 10.25 9.850 9.980 184,592 -0.03(-0.30%)
Sep 11, 2019 9.700 10.05 9.640 10.01 315,569 +0.32(+3.30%)
Sep 10, 2019 9.500 9.790 9.350 9.690 243,579 +0.22(+2.32%)
Sep 09, 2019 9.660 9.720 9.400 9.470 249,296 -0.20(-2.07%)
Sep 06, 2019 9.870 9.890 9.670 9.670 80,400 -0.21(-2.13%)
Sep 05, 2019 10.12 10.12 9.862 9.880 142,637 -0.05(-0.50%)
Sep 04, 2019 10.09 10.11 9.820 9.930 198,034 -0.13(-1.29%)
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.