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

Mitek Systems Inc (NQ: MITK )

12.63 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2020 8.640 8.910 8.530 8.710 414,000 -0.08(-0.97%)
Feb 27, 2020 9.010 9.065 8.750 8.795 473,896 -0.34(-3.72%)
Feb 26, 2020 9.210 9.370 9.110 9.135 501,033 -0.09(-0.92%)
Feb 25, 2020 9.500 9.500 9.160 9.220 352,822 -0.26(-2.74%)
Feb 24, 2020 9.310 9.580 9.290 9.480 243,290 -0.11(-1.15%)
Feb 21, 2020 9.640 9.650 9.470 9.590 226,300 -0.04(-0.42%)
Feb 20, 2020 9.730 9.850 9.490 9.630 291,195 -0.10(-1.03%)
Feb 19, 2020 9.850 9.900 9.660 9.730 320,416 -0.12(-1.22%)
Feb 18, 2020 9.890 10.09 9.850 9.850 213,477 -0.04(-0.40%)
Feb 14, 2020 9.960 10.23 9.860 9.890 420,400 -0.03(-0.30%)
Feb 13, 2020 9.750 9.920 9.720 9.920 408,061 +0.25(+2.59%)
Feb 12, 2020 9.650 9.930 9.600 9.670 510,869 +0.16(+1.68%)
Feb 11, 2020 9.130 9.820 9.060 9.510 1,088,309 +0.42(+4.62%)
Feb 10, 2020 8.970 9.220 8.970 9.090 235,722 +0.14(+1.56%)
Feb 07, 2020 9.190 9.190 8.900 8.950 204,200 -0.25(-2.72%)
Feb 06, 2020 9.310 9.340 9.140 9.200 162,207 -0.02(-0.22%)
Feb 05, 2020 9.260 9.300 9.080 9.220 263,497 +0.01(+0.11%)
Feb 04, 2020 9.500 9.550 9.150 9.210 429,394 -0.28(-3.00%)
Feb 03, 2020 9.780 9.950 9.360 9.495 512,942 -0.27(-2.72%)
Jan 31, 2020 9.730 10.50 9.600 9.760 768,000 +0.41(+4.39%)
Jan 30, 2020 8.960 9.570 8.930 9.350 447,081 +0.35(+3.89%)
Jan 29, 2020 9.020 9.100 8.930 9.000 189,478 +0.00(+0.00%)
Jan 28, 2020 9.150 9.200 8.985 9.000 242,407 -0.08(-0.88%)
Jan 27, 2020 9.050 9.160 8.960 9.080 358,642 -0.09(-0.98%)
Jan 24, 2020 9.280 9.300 9.060 9.170 275,000 -0.02(-0.22%)
Jan 23, 2020 9.070 9.300 9.010 9.190 264,805 +0.08(+0.88%)
Jan 22, 2020 9.210 9.380 9.095 9.110 205,947 -0.09(-0.98%)
Jan 21, 2020 9.430 9.480 9.170 9.200 329,635 -0.22(-2.34%)
Jan 17, 2020 9.690 9.690 9.340 9.420 874,600 -0.18(-1.87%)
Jan 16, 2020 9.220 9.690 9.150 9.600 499,642 +0.45(+4.92%)
Jan 15, 2020 8.880 9.340 8.875 9.150 789,786 +0.30(+3.45%)
Jan 14, 2020 8.730 8.980 8.707 8.845 631,976 +0.12(+1.32%)
Jan 13, 2020 8.400 8.830 8.372 8.730 582,644 +0.30(+3.56%)
Jan 10, 2020 8.050 8.900 8.000 8.430 672,900 +0.44(+5.51%)
Jan 09, 2020 8.070 8.090 7.950 7.990 262,704 -0.01(-0.12%)
Jan 08, 2020 7.790 8.050 7.790 8.000 313,402 +0.18(+2.30%)
Jan 07, 2020 7.760 7.990 7.760 7.820 357,198 +0.03(+0.32%)
Jan 06, 2020 7.780 7.909 7.730 7.795 220,334 -0.01(-0.19%)
Jan 03, 2020 7.740 7.940 7.740 7.810 192,900 -0.01(-0.13%)
Jan 02, 2020 7.730 7.830 7.680 7.820 250,550 +0.17(+2.22%)
Dec 31, 2019 7.680 7.770 7.620 7.650 215,200 -0.04(-0.52%)
Dec 30, 2019 7.670 7.820 7.600 7.690 338,946 +0.06(+0.79%)
Dec 27, 2019 7.640 7.680 7.490 7.630 247,800 -0.05(-0.65%)
Dec 26, 2019 7.770 7.945 7.630 7.680 276,102 -0.11(-1.41%)
Dec 24, 2019 7.510 7.850 7.470 7.790 263,100 +0.20(+2.64%)
Dec 23, 2019 7.620 7.720 7.500 7.590 371,673 -0.01(-0.13%)
Dec 20, 2019 7.650 7.890 7.460 7.600 1,016,200 +0.34(+4.68%)
Dec 19, 2019 7.400 7.450 7.230 7.260 297,079 -0.16(-2.09%)
Dec 18, 2019 7.250 7.500 7.250 7.415 429,598 +0.16(+2.13%)
Dec 17, 2019 7.240 7.350 7.200 7.260 251,357 +0.02(+0.28%)
Dec 16, 2019 7.080 7.390 7.080 7.240 476,801 +0.15(+2.12%)
Dec 13, 2019 7.120 7.190 7.060 7.090 230,200 -0.02(-0.28%)
Dec 12, 2019 7.180 7.210 7.080 7.110 260,842 -0.06(-0.84%)
Dec 11, 2019 7.300 7.300 7.090 7.170 254,109 -0.07(-0.97%)
Dec 10, 2019 7.240 7.340 7.170 7.240 191,827 -0.02(-0.28%)
Dec 09, 2019 7.290 7.390 7.200 7.260 422,398 -0.04(-0.55%)
Dec 06, 2019 7.280 7.430 7.270 7.300 235,600 +0.00(+0.00%)
Dec 05, 2019 7.150 7.430 7.070 7.300 403,624 +0.23(+3.25%)
Dec 04, 2019 7.120 7.120 7.010 7.070 328,983 -0.03(-0.42%)
Dec 03, 2019 7.000 7.130 6.970 7.100 400,721 +0.07(+1.00%)
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.