Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems Inc (NQ: MITK )

13.38 +0.29 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2017 9.500 9.500 8.950 9.000 445,749 -0.40(-4.26%)
Nov 29, 2017 9.500 9.650 9.150 9.400 337,097 -0.15(-1.57%)
Nov 28, 2017 9.450 9.700 9.400 9.550 225,641 +0.05(+0.53%)
Nov 27, 2017 9.550 9.750 9.400 9.500 571,892 -0.15(-1.55%)
Nov 24, 2017 9.500 9.750 9.450 9.650 146,920 +0.15(+1.58%)
Nov 22, 2017 9.250 9.750 9.250 9.500 425,856 +0.25(+2.70%)
Nov 21, 2017 9.000 9.350 8.957 9.250 313,621 +0.30(+3.35%)
Nov 20, 2017 8.750 9.050 8.750 8.950 371,902 +0.30(+3.47%)
Nov 17, 2017 8.550 8.900 8.500 8.650 429,542 -0.12(-1.42%)
Nov 16, 2017 8.750 8.925 8.700 8.775 381,883 +0.18(+2.03%)
Nov 15, 2017 8.850 8.850 8.550 8.600 318,273 -0.35(-3.91%)
Nov 14, 2017 9.150 9.250 8.850 8.950 189,681 -0.05(-0.56%)
Nov 13, 2017 8.850 9.050 8.800 9.000 327,670 +0.00(+0.00%)
Nov 10, 2017 9.350 9.464 9.000 9.000 672,716 -0.45(-4.76%)
Nov 09, 2017 9.900 9.900 9.300 9.450 669,849 -0.55(-5.50%)
Nov 08, 2017 9.500 10.10 9.000 10.00 1,101,657 +1.50(+17.65%)
Nov 07, 2017 8.600 8.900 8.350 8.500 494,901 -0.25(-2.86%)
Nov 06, 2017 8.600 8.750 8.500 8.750 214,414 +0.22(+2.64%)
Nov 03, 2017 8.650 8.766 8.500 8.525 209,606 -0.17(-2.01%)
Nov 02, 2017 8.750 8.825 8.600 8.700 305,697 +0.00(+0.00%)
Nov 01, 2017 8.900 9.000 8.560 8.700 251,609 -0.20(-2.25%)
Oct 31, 2017 8.800 9.150 8.650 8.900 247,862 +0.05(+0.56%)
Oct 30, 2017 9.050 9.250 8.705 8.850 419,764 -0.25(-2.75%)
Oct 27, 2017 9.050 9.200 8.850 9.100 338,253 +0.10(+1.11%)
Oct 26, 2017 9.250 9.350 8.900 9.000 313,560 -0.25(-2.70%)
Oct 25, 2017 9.550 9.600 9.150 9.250 439,119 -0.32(-3.39%)
Oct 24, 2017 9.650 9.750 9.500 9.575 190,691 -0.08(-0.78%)
Oct 23, 2017 9.600 9.800 8.550 9.650 1,311,732 +0.05(+0.52%)
Oct 20, 2017 9.600 9.700 9.500 9.600 174,150 +0.10(+1.05%)
Oct 19, 2017 9.500 9.700 9.425 9.500 426,429 -0.20(-2.06%)
Oct 18, 2017 9.600 9.750 9.500 9.700 171,191 +0.10(+1.04%)
Oct 17, 2017 9.600 9.700 9.500 9.600 212,459 +0.00(+0.00%)
Oct 16, 2017 9.650 9.750 9.550 9.600 147,104 -0.10(-1.03%)
Oct 13, 2017 9.600 9.700 9.500 9.700 153,049 +0.15(+1.57%)
Oct 12, 2017 9.450 9.775 9.450 9.550 208,134 +0.05(+0.53%)
Oct 11, 2017 9.600 9.700 9.400 9.500 153,677 -0.10(-1.04%)
Oct 10, 2017 9.450 9.725 9.450 9.600 165,515 +0.10(+1.05%)
Oct 09, 2017 9.650 9.700 9.400 9.500 191,838 -0.20(-2.06%)
Oct 06, 2017 9.700 9.700 9.550 9.700 148,752 +0.05(+0.52%)
Oct 05, 2017 9.650 9.700 9.500 9.650 200,903 +0.00(+0.00%)
Oct 04, 2017 9.500 9.675 9.500 9.650 188,322 +0.10(+1.05%)
Oct 03, 2017 9.650 9.700 9.475 9.550 267,941 -0.15(-1.55%)
Oct 02, 2017 9.500 9.700 9.500 9.700 182,781 +0.20(+2.11%)
Sep 29, 2017 9.600 9.700 9.450 9.500 204,446 -0.15(-1.55%)
Sep 28, 2017 9.600 9.700 9.450 9.650 260,578 +0.05(+0.52%)
Sep 27, 2017 9.700 9.400 9.600 346,497 +0.25(+2.67%)
Sep 26, 2017 9.400 9.500 9.300 9.350 207,751 +0.00(+0.00%)
Sep 25, 2017 9.650 9.700 9.250 9.350 310,687 -0.30(-3.11%)
Sep 22, 2017 9.550 9.700 9.450 9.650 235,179 +0.00(+0.00%)
Sep 21, 2017 9.500 9.700 9.450 9.650 238,171 +0.10(+1.05%)
Sep 20, 2017 9.650 9.700 9.450 9.550 522,980 -0.15(-1.55%)
Sep 19, 2017 9.950 9.950 9.650 9.700 305,484 -0.20(-2.02%)
Sep 18, 2017 9.850 10.10 9.750 9.900 330,561 +0.10(+1.02%)
Sep 15, 2017 9.800 10.00 9.700 9.800 325,543 +0.00(+0.00%)
Sep 14, 2017 9.850 10.05 9.650 9.800 301,809 -0.10(-1.01%)
Sep 13, 2017 9.900 10.15 9.800 9.900 268,430 -0.10(-1.00%)
Sep 12, 2017 9.900 10.15 9.800 10.00 232,349 +0.10(+1.01%)
Sep 11, 2017 9.800 10.10 9.800 9.900 362,324 +0.15(+1.54%)
Sep 08, 2017 9.950 9.950 9.700 9.750 234,114 -0.15(-1.52%)
Sep 07, 2017 9.900 10.14 9.850 9.900 180,263 +0.00(+0.00%)
Sep 06, 2017 10.00 10.05 9.850 9.900 249,307 -0.05(-0.50%)
Sep 05, 2017 9.900 10.15 9.800 9.950 269,985 -0.05(-0.50%)
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.