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 (%)
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%)
Sep 01, 2017 10.15 10.25 9.950 10.00 119,866 -0.15(-1.48%)
Aug 31, 2017 10.30 10.40 10.05 10.15 241,994 -0.05(-0.49%)
Aug 30, 2017 10.00 10.30 9.925 10.20 207,530 +0.25(+2.51%)
Aug 29, 2017 9.750 10.00 9.750 9.950 187,277 +0.10(+1.02%)
Aug 28, 2017 10.00 10.00 9.750 9.850 151,438 -0.05(-0.51%)
Aug 25, 2017 10.15 10.20 9.800 9.900 330,460 -0.25(-2.46%)
Aug 24, 2017 10.45 10.53 9.875 10.15 453,065 -0.35(-3.33%)
Aug 23, 2017 10.05 10.55 9.750 10.50 722,971 +0.45(+4.48%)
Aug 22, 2017 9.850 10.05 9.750 10.05 203,601 +0.30(+3.08%)
Aug 21, 2017 9.850 10.00 9.700 9.750 258,088 -0.15(-1.52%)
Aug 18, 2017 9.800 10.05 9.700 9.900 282,681 +0.00(+0.00%)
Aug 17, 2017 10.30 10.45 9.850 9.900 264,784 -0.45(-4.35%)
Aug 16, 2017 9.950 10.45 9.819 10.35 408,211 +0.50(+5.08%)
Aug 15, 2017 10.25 10.43 9.800 9.850 235,438 -0.40(-3.90%)
Aug 14, 2017 9.750 10.35 9.600 10.25 600,487 +0.65(+6.77%)
Aug 11, 2017 9.500 9.700 9.425 9.600 252,745 +0.15(+1.59%)
Aug 10, 2017 9.500 9.750 9.400 9.450 254,369 -0.20(-2.07%)
Aug 09, 2017 9.650 9.800 9.460 9.650 303,504 -0.10(-1.03%)
Aug 08, 2017 10.10 10.18 9.640 9.750 859,501 -0.35(-3.47%)
Aug 07, 2017 10.05 10.40 9.950 10.10 380,951 +0.10(+1.00%)
Aug 04, 2017 10.05 10.20 9.900 10.00 240,607 -0.05(-0.50%)
Aug 03, 2017 9.350 10.20 9.200 10.05 729,063 +0.75(+8.06%)
Aug 02, 2017 9.300 9.375 9.050 9.300 429,183 +0.00(+0.00%)
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.