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

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 11.31 11.37 11.10 11.17 350,820 -0.07(-0.62%)
Aug 30, 2023 11.15 11.41 11.10 11.24 426,103 +0.07(+0.63%)
Aug 29, 2023 11.06 11.26 11.03 11.17 264,330 +0.13(+1.18%)
Aug 28, 2023 10.80 11.12 10.80 11.04 364,054 +0.25(+2.32%)
Aug 25, 2023 10.68 10.89 10.60 10.79 242,791 +0.06(+0.56%)
Aug 24, 2023 10.98 10.98 10.72 10.73 192,476 -0.25(-2.28%)
Aug 23, 2023 11.12 11.19 10.87 10.98 254,134 -0.15(-1.35%)
Aug 22, 2023 11.41 11.45 10.91 11.13 476,254 -0.07(-0.62%)
Aug 21, 2023 11.22 11.50 11.01 11.20 494,249 +0.19(+1.73%)
Aug 18, 2023 10.89 11.19 10.80 11.01 341,495 +0.07(+0.64%)
Aug 17, 2023 11.00 11.15 10.66 10.94 418,947 -0.31(-2.76%)
Aug 16, 2023 12.36 12.41 11.20 11.25 813,273 -1.09(-8.83%)
Aug 15, 2023 12.00 12.66 11.86 12.34 1,378,364 +0.66(+5.65%)
Aug 14, 2023 11.40 11.72 11.30 11.68 226,786 +0.27(+2.37%)
Aug 11, 2023 11.44 11.60 11.31 11.41 187,876 -0.05(-0.44%)
Aug 10, 2023 11.64 11.78 11.44 11.46 211,199 -0.15(-1.29%)
Aug 09, 2023 11.62 11.74 11.47 11.61 238,178 -0.06(-0.51%)
Aug 08, 2023 11.93 11.93 11.58 11.67 185,761 -0.30(-2.51%)
Aug 07, 2023 11.84 12.13 11.58 11.97 305,883 +0.13(+1.10%)
Aug 04, 2023 11.75 12.00 11.33 11.84 621,215 +0.14(+1.20%)
Aug 03, 2023 11.71 12.19 11.62 11.70 326,311 -0.06(-0.51%)
Aug 02, 2023 10.97 11.96 10.97 11.76 768,136 +0.75(+6.81%)
Aug 01, 2023 10.22 11.02 10.15 11.01 540,454 +0.80(+7.84%)
Jul 31, 2023 10.24 10.40 10.19 10.21 230,474 -0.07(-0.68%)
Jul 28, 2023 10.18 10.52 10.18 10.28 224,369 +0.11(+1.08%)
Jul 27, 2023 10.57 10.57 10.11 10.17 360,874 -0.38(-3.60%)
Jul 26, 2023 10.44 10.56 10.36 10.55 173,728 +0.16(+1.54%)
Jul 25, 2023 10.40 10.54 10.37 10.39 192,211 -0.01(-0.14%)
Jul 24, 2023 10.39 10.44 10.20 10.40 208,215 -0.02(-0.14%)
Jul 21, 2023 10.35 10.62 10.35 10.42 245,311 +0.16(+1.56%)
Jul 20, 2023 10.41 10.50 10.24 10.26 248,151 -0.18(-1.72%)
Jul 19, 2023 10.62 10.68 10.41 10.44 147,201 -0.16(-1.51%)
Jul 18, 2023 10.47 10.63 10.44 10.60 181,072 +0.11(+1.05%)
Jul 17, 2023 10.65 10.72 10.45 10.49 230,207 -0.11(-1.04%)
Jul 14, 2023 10.85 10.85 10.53 10.60 216,939 -0.28(-2.57%)
Jul 13, 2023 10.90 11.00 10.87 10.88 172,645 +0.00(+0.00%)
Jul 12, 2023 11.17 11.17 10.85 10.88 160,820 -0.16(-1.45%)
Jul 11, 2023 11.04 11.07 10.94 11.04 134,790 -0.01(-0.09%)
Jul 10, 2023 10.94 11.14 10.85 11.05 158,208 +0.07(+0.64%)
Jul 07, 2023 10.80 11.13 10.80 10.98 296,213 +0.16(+1.48%)
Jul 06, 2023 10.84 10.97 10.67 10.82 233,789 -0.17(-1.55%)
Jul 05, 2023 11.12 11.49 10.99 10.99 291,588 -0.24(-2.14%)
Jul 03, 2023 10.91 11.25 10.80 11.23 250,686 +0.39(+3.60%)
Jun 30, 2023 10.76 11.05 10.66 10.84 588,979 -0.01(-0.09%)
Jun 29, 2023 10.95 11.07 10.60 10.85 458,959 -0.04(-0.37%)
Jun 28, 2023 10.68 10.90 10.50 10.89 484,729 +0.18(+1.68%)
Jun 27, 2023 10.59 10.83 10.50 10.71 194,720 +0.13(+1.23%)
Jun 26, 2023 10.53 10.76 10.52 10.58 345,197 +0.00(+0.00%)
Jun 23, 2023 10.53 10.64 10.42 10.58 469,803 -0.07(-0.66%)
Jun 22, 2023 10.63 10.73 10.50 10.65 211,027 +0.02(+0.19%)
Jun 21, 2023 10.80 10.80 10.62 10.63 201,459 -0.19(-1.76%)
Jun 20, 2023 10.78 11.00 10.73 10.82 253,773 -0.19(-1.73%)
Jun 16, 2023 11.12 11.12 10.96 11.01 366,826 -0.11(-0.99%)
Jun 15, 2023 10.96 11.14 10.81 11.12 373,392 +2.02(+22.20%)
May 08, 2023 8.980 9.200 8.955 9.100 626,509 +0.11(+1.22%)
May 05, 2023 9.010 9.040 8.970 8.990 263,664 +0.07(+0.78%)
May 04, 2023 8.880 9.000 8.880 8.920 385,117 -0.02(-0.22%)
May 03, 2023 8.940 9.050 8.900 8.940 424,240 +0.00(+0.00%)
May 02, 2023 8.880 9.155 8.880 8.940 450,246 -0.08(-0.89%)
May 01, 2023 8.990 9.050 8.985 9.020 219,145 +0.00(+0.00%)
Apr 28, 2023 8.930 9.180 8.930 9.020 195,044 +0.11(+1.23%)
Apr 27, 2023 8.940 9.080 8.900 8.910 187,457 +0.00(+0.00%)
Apr 26, 2023 8.800 8.920 8.800 8.910 208,394 +0.13(+1.48%)
Apr 25, 2023 8.790 8.990 8.775 8.780 280,354 -0.13(-1.46%)
Apr 24, 2023 8.940 9.010 8.900 8.910 202,185 -0.06(-0.67%)
Apr 21, 2023 8.830 9.020 8.830 8.970 265,886 +0.12(+1.36%)
Apr 20, 2023 8.960 8.960 8.790 8.850 264,522 -0.14(-1.56%)
Apr 19, 2023 9.070 9.210 8.970 8.990 243,937 -0.15(-1.64%)
Apr 18, 2023 9.270 9.329 9.080 9.140 172,332 -0.07(-0.76%)
Apr 17, 2023 9.280 9.340 9.110 9.210 219,957 -0.04(-0.43%)
Apr 14, 2023 9.330 9.425 9.155 9.250 132,393 -0.11(-1.18%)
Apr 13, 2023 9.080 9.370 9.080 9.360 156,954 +0.27(+2.97%)
Apr 12, 2023 9.160 9.250 9.060 9.090 212,609 +0.00(+0.00%)
Apr 11, 2023 9.240 9.360 9.090 9.090 189,189 -0.16(-1.73%)
Apr 10, 2023 9.220 9.260 9.085 9.250 180,513 -0.04(-0.43%)
Apr 06, 2023 9.220 9.365 9.128 9.290 195,407 +0.06(+0.65%)
Apr 05, 2023 9.220 9.280 9.080 9.230 175,089 -0.03(-0.32%)
Apr 04, 2023 9.300 9.320 9.195 9.260 201,581 +0.01(+0.11%)
Apr 03, 2023 9.590 9.590 9.120 9.250 265,779 -0.34(-3.55%)
Mar 31, 2023 9.390 9.630 9.385 9.590 301,805 +0.27(+2.90%)
Mar 30, 2023 9.470 9.628 9.220 9.320 154,070 -0.11(-1.17%)
Mar 29, 2023 9.390 9.470 9.365 9.430 291,024 +0.09(+0.96%)
Mar 28, 2023 9.310 9.400 9.190 9.340 183,451 -0.03(-0.32%)
Mar 27, 2023 9.030 9.410 9.030 9.370 286,486 +0.25(+2.74%)
Mar 24, 2023 9.170 9.210 9.030 9.120 252,407 -0.09(-0.98%)
Mar 23, 2023 8.900 9.250 8.900 9.210 213,153 +0.38(+4.30%)
Mar 22, 2023 8.990 9.060 8.830 8.830 240,756 -0.20(-2.21%)
Mar 21, 2023 8.920 9.040 8.900 9.030 338,702 +0.21(+2.38%)
Mar 20, 2023 8.960 9.010 8.725 8.820 359,989 -0.14(-1.56%)
Mar 17, 2023 9.050 9.210 8.950 8.960 317,130 -0.12(-1.32%)
Mar 16, 2023 9.060 9.270 8.990 9.080 325,380 -0.13(-1.41%)
Mar 15, 2023 8.900 9.210 8.880 9.210 259,750 +0.15(+1.66%)
Mar 14, 2023 9.110 9.295 9.020 9.060 257,702 +0.15(+1.68%)
Mar 13, 2023 8.650 9.020 8.650 8.910 263,606 +0.15(+1.71%)
Mar 10, 2023 9.080 9.130 8.600 8.760 379,608 -0.37(-4.05%)
Mar 09, 2023 9.380 9.510 9.120 9.130 223,879 -0.26(-2.77%)
Mar 08, 2023 9.390 9.550 9.320 9.390 208,745 +0.05(+0.54%)
Mar 07, 2023 9.350 9.456 9.240 9.340 187,799 +0.01(+0.11%)
Mar 06, 2023 9.530 9.530 9.280 9.330 293,009 -0.17(-1.79%)
Mar 03, 2023 9.360 9.520 9.310 9.500 181,008 +0.20(+2.15%)
Mar 02, 2023 9.160 9.430 9.120 9.300 227,372 +0.13(+1.42%)
Mar 01, 2023 9.300 9.360 9.120 9.170 211,997 -0.13(-1.40%)
Feb 28, 2023 9.080 9.350 9.035 9.300 277,948 +0.20(+2.20%)
Feb 27, 2023 9.180 9.250 8.970 9.100 222,745 -0.01(-0.11%)
Feb 24, 2023 9.140 9.220 9.060 9.110 272,335 -0.19(-2.04%)
Feb 23, 2023 9.590 9.630 9.190 9.300 225,874 -0.19(-2.00%)
Feb 22, 2023 9.300 9.560 9.300 9.490 190,224 +0.12(+1.28%)
Feb 21, 2023 9.630 9.790 9.360 9.370 282,319 -0.44(-4.49%)
Feb 17, 2023 9.720 9.840 9.460 9.810 227,985 +0.09(+0.93%)
Feb 16, 2023 9.680 9.810 9.359 9.720 274,683 -0.03(-0.31%)
Feb 15, 2023 9.720 9.880 9.660 9.750 218,616 -0.12(-1.22%)
Feb 14, 2023 9.690 9.870 9.540 9.870 320,969 +0.07(+0.71%)
Feb 13, 2023 9.700 10.04 9.700 9.800 268,488 +0.12(+1.24%)
Feb 10, 2023 9.820 9.850 9.640 9.680 176,901 -0.21(-2.12%)
Feb 09, 2023 10.26 10.34 9.840 9.890 128,250 -0.30(-2.94%)
Feb 08, 2023 10.37 10.41 10.15 10.19 156,539 -0.24(-2.30%)
Feb 07, 2023 10.29 10.44 10.11 10.43 255,905 +0.07(+0.68%)
Feb 06, 2023 10.57 10.66 10.27 10.36 113,780 -0.31(-2.91%)
Feb 03, 2023 10.57 10.77 10.53 10.67 195,652 -0.15(-1.39%)
Feb 02, 2023 10.48 11.07 10.44 10.82 373,334 +0.56(+5.46%)
Feb 01, 2023 9.820 10.36 9.805 10.26 348,217 +0.40(+4.06%)
Jan 31, 2023 9.550 9.920 9.510 9.860 459,120 +0.37(+3.90%)
Jan 30, 2023 9.890 9.920 9.470 9.490 175,279 -0.41(-4.14%)
Jan 27, 2023 9.910 10.03 9.900 9.900 133,305 +0.01(+0.10%)
Jan 26, 2023 9.790 9.980 9.780 9.890 167,553 +0.16(+1.64%)
Jan 25, 2023 9.750 9.850 9.560 9.730 151,949 -0.12(-1.22%)
Jan 24, 2023 9.980 10.15 9.850 9.850 174,054 -0.11(-1.10%)
Jan 23, 2023 9.720 9.990 9.700 9.960 283,203 +0.21(+2.15%)
Jan 20, 2023 9.950 9.950 9.650 9.750 407,008 -0.08(-0.81%)
Jan 19, 2023 9.750 10.00 9.700 9.830 304,047 +0.01(+0.10%)
Jan 18, 2023 10.23 10.28 9.760 9.820 273,201 -0.37(-3.63%)
Jan 17, 2023 10.04 10.37 10.02 10.19 274,958 +0.19(+1.90%)
Jan 13, 2023 9.840 10.03 9.830 10.00 226,264 +0.11(+1.11%)
Jan 12, 2023 9.890 10.00 9.765 9.890 174,105 +0.07(+0.71%)
Jan 11, 2023 9.760 9.860 9.688 9.820 175,940 +0.14(+1.45%)
Jan 10, 2023 9.480 9.740 9.470 9.680 208,833 +0.11(+1.15%)
Jan 09, 2023 10.17 10.40 9.550 9.570 300,435 -0.56(-5.53%)
Jan 06, 2023 9.760 10.13 9.670 10.13 198,491 +0.40(+4.11%)
Jan 05, 2023 9.870 10.00 9.700 9.730 154,662 -0.19(-1.92%)
Jan 04, 2023 9.730 10.11 9.730 9.920 205,496 +0.21(+2.16%)
Jan 03, 2023 9.820 10.00 9.560 9.710 166,235 +0.02(+0.21%)
Dec 30, 2022 9.740 9.830 9.610 9.690 213,045 -0.16(-1.62%)
Dec 29, 2022 9.690 9.900 9.666 9.850 143,865 +0.24(+2.50%)
Dec 28, 2022 9.640 9.850 9.580 9.610 263,380 -0.12(-1.23%)
Dec 27, 2022 10.05 10.05 9.705 9.730 213,378 -0.31(-3.09%)
Dec 23, 2022 10.15 10.28 10.00 10.04 261,849 -0.12(-1.18%)
Dec 22, 2022 10.13 10.19 9.700 10.16 324,405 -0.13(-1.26%)
Dec 21, 2022 10.36 10.76 10.15 10.29 417,502 -0.31(-2.92%)
Dec 20, 2022 10.02 10.73 10.02 10.60 280,608 +0.58(+5.79%)
Dec 19, 2022 10.06 10.33 9.850 10.02 228,543 -0.11(-1.09%)
Dec 16, 2022 10.44 10.68 10.05 10.13 593,142 -0.38(-3.62%)
Dec 15, 2022 10.89 11.14 10.33 10.51 283,935 -0.39(-3.58%)
Dec 14, 2022 10.68 11.20 10.54 10.90 936,129 +0.24(+2.25%)
Dec 13, 2022 10.51 10.88 10.38 10.66 356,936 +0.30(+2.90%)
Dec 12, 2022 10.36 10.43 10.16 10.36 210,329 +0.07(+0.68%)
Dec 09, 2022 10.21 10.36 10.06 10.29 167,930 +0.07(+0.68%)
Dec 08, 2022 10.07 10.51 10.03 10.22 176,801 +0.27(+2.71%)
Dec 07, 2022 10.23 10.38 9.800 9.950 276,957 -0.40(-3.86%)
Dec 06, 2022 10.39 10.39 10.08 10.35 168,634 -0.09(-0.86%)
Dec 05, 2022 10.45 10.58 10.11 10.44 161,061 -0.01(-0.10%)
Dec 02, 2022 10.40 10.55 10.25 10.45 150,325 -0.08(-0.76%)
Dec 01, 2022 10.17 10.69 10.17 10.53 263,353 +0.30(+2.93%)
Nov 30, 2022 9.900 10.29 9.720 10.23 330,380 +0.31(+3.13%)
Nov 29, 2022 10.10 10.15 9.421 9.920 649,541 -0.48(-4.62%)
Nov 28, 2022 10.65 10.65 10.36 10.40 270,307 -0.31(-2.89%)
Nov 25, 2022 10.91 10.91 10.63 10.71 135,963 -0.22(-2.01%)
Nov 23, 2022 10.60 11.00 10.52 10.93 194,387 +0.37(+3.50%)
Nov 22, 2022 10.60 10.62 10.40 10.56 135,512 +0.03(+0.28%)
Nov 21, 2022 10.41 10.59 10.36 10.53 218,050 +0.09(+0.86%)
Nov 18, 2022 10.82 10.90 10.38 10.44 212,492 -0.10(-0.95%)
Nov 17, 2022 10.85 10.96 10.42 10.54 270,599 -0.47(-4.27%)
Nov 16, 2022 11.18 11.31 10.76 11.01 299,993 -0.42(-3.67%)
Nov 15, 2022 11.51 11.89 11.34 11.43 299,453 -0.11(-0.95%)
Nov 14, 2022 11.85 11.95 11.40 11.54 411,958 -0.04(-0.35%)
Nov 11, 2022 11.61 11.80 11.46 11.58 253,708 -0.05(-0.43%)
Nov 10, 2022 11.10 11.77 11.10 11.63 336,278 +0.98(+9.20%)
Nov 09, 2022 11.41 11.49 10.62 10.65 296,937 -0.80(-6.99%)
Nov 08, 2022 10.91 11.51 10.80 11.45 281,594 +0.34(+3.06%)
Nov 07, 2022 11.27 11.35 10.95 11.11 226,203 -0.18(-1.59%)
Nov 04, 2022 11.00 11.32 10.79 11.29 323,386 +0.40(+3.67%)
Nov 03, 2022 10.92 11.14 10.71 10.89 377,146 -0.32(-2.85%)
Nov 02, 2022 11.50 11.95 11.07 11.21 527,139 -0.16(-1.41%)
Nov 01, 2022 11.38 11.70 11.05 11.37 485,612 +0.06(+0.53%)
Oct 31, 2022 10.94 11.33 10.94 11.31 269,306 +0.25(+2.26%)
Oct 28, 2022 10.79 11.16 10.68 11.06 276,593 +0.39(+3.66%)
Oct 27, 2022 10.67 10.83 10.57 10.67 206,052 +0.04(+0.38%)
Oct 26, 2022 10.26 10.67 10.15 10.63 151,876 +0.35(+3.40%)
Oct 25, 2022 10.21 10.46 10.21 10.28 194,535 +0.08(+0.78%)
Oct 24, 2022 10.45 10.45 10.17 10.20 172,768 -0.23(-2.21%)
Oct 21, 2022 10.38 10.45 10.09 10.43 231,362 +0.14(+1.36%)
Oct 20, 2022 10.26 10.52 10.20 10.29 146,736 -0.03(-0.29%)
Oct 19, 2022 10.39 10.47 10.24 10.32 154,024 -0.16(-1.53%)
Oct 18, 2022 10.65 10.81 10.32 10.48 229,721 +0.04(+0.38%)
Oct 17, 2022 10.09 10.47 10.09 10.44 308,258 +0.61(+6.21%)
Oct 14, 2022 10.42 10.44 9.810 9.830 120,363 -0.49(-4.75%)
Oct 13, 2022 10.15 10.40 9.810 10.32 257,619 -0.06(-0.58%)
Oct 12, 2022 10.70 10.70 10.28 10.38 228,270 -0.23(-2.17%)
Oct 11, 2022 10.27 10.69 10.19 10.61 248,911 +0.29(+2.81%)
Oct 10, 2022 10.49 10.62 10.23 10.32 187,877 -0.17(-1.62%)
Oct 07, 2022 10.64 10.64 10.38 10.49 193,193 -0.38(-3.50%)
Oct 06, 2022 10.50 11.11 10.50 10.87 416,516 +0.32(+3.03%)
Oct 05, 2022 9.940 10.57 9.560 10.55 334,900 +0.48(+4.77%)
Oct 04, 2022 9.900 10.17 9.740 10.07 385,049 +0.32(+3.28%)
Oct 03, 2022 9.270 9.890 9.270 9.750 218,207 +0.59(+6.44%)
Sep 30, 2022 9.250 9.460 9.080 9.160 334,565 -0.12(-1.29%)
Sep 29, 2022 9.490 9.510 9.172 9.280 241,667 -0.39(-4.03%)
Sep 28, 2022 9.790 9.785 9.640 9.670 270,215 -0.11(-1.12%)
Sep 27, 2022 9.520 9.820 9.470 9.780 205,071 +0.35(+3.71%)
Sep 26, 2022 9.230 9.520 9.230 9.430 190,742 +0.14(+1.51%)
Sep 23, 2022 9.270 9.360 9.110 9.290 234,804 -0.11(-1.17%)
Sep 22, 2022 9.640 9.640 9.290 9.400 188,499 -0.24(-2.49%)
Sep 21, 2022 9.560 9.700 9.400 9.640 509,893 +0.10(+1.05%)
Sep 20, 2022 9.500 9.550 9.350 9.540 169,004 -0.03(-0.31%)
Sep 19, 2022 9.460 9.650 9.440 9.570 152,580 -0.02(-0.21%)
Sep 16, 2022 9.430 9.600 9.220 9.590 324,696 +0.08(+0.84%)
Sep 15, 2022 9.600 9.735 9.440 9.510 241,160 -0.16(-1.65%)
Sep 14, 2022 9.700 9.815 9.530 9.670 147,222 +0.01(+0.10%)
Sep 13, 2022 9.710 9.751 9.610 9.660 256,732 -0.45(-4.45%)
Sep 12, 2022 10.20 10.31 10.08 10.11 111,483 +0.00(+0.00%)
Sep 09, 2022 9.680 10.17 9.620 10.11 397,192 +0.58(+6.09%)
Sep 08, 2022 9.630 9.690 9.370 9.530 177,709 -0.18(-1.85%)
Sep 07, 2022 9.420 9.770 9.420 9.710 603,532 +0.22(+2.32%)
Sep 06, 2022 9.780 9.913 9.370 9.490 205,865 -0.31(-3.16%)
Sep 02, 2022 10.16 10.21 9.750 9.800 235,921 -0.21(-2.10%)
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.